Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.29 | 11.43 | 11.25 | 11.35 | 93,630 | +0.19(+1.67%) |
Feb 28, 2024 | 11.11 | 11.23 | 11.02 | 11.16 | 88,665 | -0.06(-0.53%) |
Feb 27, 2024 | 10.81 | 11.26 | 10.79 | 11.22 | 128,943 | +0.45(+4.20%) |
Feb 26, 2024 | 10.84 | 10.94 | 10.76 | 10.77 | 131,916 | -0.16(-1.44%) |
Feb 23, 2024 | 11.02 | 11.08 | 10.84 | 10.92 | 110,589 | -0.06(-0.54%) |
Feb 22, 2024 | 11.33 | 11.35 | 10.94 | 10.98 | 152,465 | -0.22(-1.93%) |
Feb 21, 2024 | 11.29 | 11.42 | 11.12 | 11.20 | 97,104 | -0.08(-0.70%) |
Feb 20, 2024 | 11.33 | 11.33 | 11.11 | 11.28 | 111,433 | -0.21(-1.80%) |
Feb 16, 2024 | 11.47 | 11.56 | 11.33 | 11.48 | 93,370 | -0.08(-0.68%) |
Feb 15, 2024 | 11.05 | 11.60 | 11.05 | 11.56 | 119,684 | +0.59(+5.38%) |
Feb 14, 2024 | 10.85 | 11.00 | 10.73 | 10.97 | 108,714 | +0.13(+1.18%) |
Feb 13, 2024 | 11.28 | 11.34 | 10.77 | 10.84 | 161,451 | -0.53(-4.67%) |
Feb 12, 2024 | 10.96 | 11.46 | 10.96 | 11.37 | 128,849 | +0.39(+3.58%) |
Feb 09, 2024 | 10.96 | 10.99 | 10.77 | 10.98 | 101,208 | -0.00(-0.04%) |
Feb 08, 2024 | 10.81 | 11.01 | 10.71 | 10.99 | 127,618 | +0.14(+1.31%) |
Feb 07, 2024 | 11.12 | 11.12 | 10.70 | 10.84 | 162,011 | -0.30(-2.73%) |
Feb 06, 2024 | 11.26 | 11.47 | 11.10 | 11.15 | 209,280 | -0.15(-1.30%) |
Feb 05, 2024 | 11.31 | 11.49 | 11.08 | 11.30 | 169,764 | -0.16(-1.37%) |
Feb 02, 2024 | 11.34 | 11.60 | 11.31 | 11.45 | 176,258 | -0.22(-1.85%) |
Feb 01, 2024 | 11.84 | 12.08 | 11.53 | 11.67 | 169,909 | -0.14(-1.17%) |
Jan 31, 2024 | 12.33 | 12.44 | 11.75 | 11.81 | 171,925 | -0.60(-4.83%) |
Jan 30, 2024 | 12.76 | 12.76 | 12.41 | 12.41 | 77,361 | -0.33(-2.62%) |
Jan 29, 2024 | 12.71 | 12.77 | 12.53 | 12.74 | 68,484 | -0.04(-0.31%) |
Jan 26, 2024 | 13.07 | 13.16 | 12.73 | 12.78 | 63,397 | -0.14(-1.07%) |
Jan 25, 2024 | 12.54 | 12.97 | 12.54 | 12.92 | 113,167 | +0.41(+3.30%) |
Jan 24, 2024 | 12.86 | 13.02 | 12.49 | 12.51 | 91,025 | -0.24(-1.85%) |
Jan 23, 2024 | 12.69 | 12.78 | 12.59 | 12.74 | 103,091 | +0.18(+1.41%) |
Jan 22, 2024 | 12.35 | 12.84 | 12.22 | 12.56 | 128,550 | +0.21(+1.67%) |
Jan 19, 2024 | 12.23 | 12.40 | 11.99 | 12.36 | 103,618 | +0.24(+1.95%) |
Jan 18, 2024 | 12.34 | 12.42 | 11.95 | 12.12 | 94,179 | -0.20(-1.60%) |
Jan 17, 2024 | 12.36 | 12.55 | 12.19 | 12.32 | 99,947 | -0.28(-2.19%) |
Jan 16, 2024 | 12.53 | 12.66 | 12.36 | 12.59 | 126,086 | +0.02(+0.16%) |
Jan 12, 2024 | 12.79 | 12.90 | 12.50 | 12.57 | 104,477 | -0.10(-0.78%) |
Jan 11, 2024 | 12.93 | 12.95 | 12.58 | 12.67 | 111,451 | -0.29(-2.27%) |
Jan 10, 2024 | 12.85 | 13.11 | 12.80 | 12.97 | 121,365 | +0.08(+0.61%) |
Jan 09, 2024 | 13.16 | 13.27 | 12.85 | 12.89 | 84,239 | -0.45(-3.39%) |
Jan 08, 2024 | 12.86 | 13.37 | 12.79 | 13.34 | 223,448 | +0.42(+3.27%) |
Jan 05, 2024 | 12.90 | 13.22 | 12.83 | 12.92 | 94,382 | -0.02(-0.15%) |
Jan 04, 2024 | 13.17 | 13.31 | 12.93 | 12.94 | 131,340 | -0.19(-1.42%) |
Jan 03, 2024 | 13.52 | 13.52 | 13.11 | 13.12 | 150,984 | -0.40(-2.98%) |
Jan 02, 2024 | 13.50 | 13.90 | 13.41 | 13.53 | 271,484 | -0.04(-0.29%) |
Dec 29, 2023 | 13.62 | 13.76 | 13.18 | 13.57 | 406,493 | -0.32(-2.34%) |
Dec 28, 2023 | 13.91 | 14.07 | 13.79 | 13.89 | 121,993 | -0.13(-0.91%) |
Dec 27, 2023 | 14.44 | 14.48 | 13.96 | 14.02 | 130,701 | -0.38(-2.63%) |
Dec 26, 2023 | 13.95 | 14.42 | 13.95 | 14.40 | 209,225 | +0.39(+2.77%) |
Dec 22, 2023 | 13.93 | 14.27 | 13.91 | 14.01 | 138,360 | +0.12(+0.84%) |
Dec 21, 2023 | 13.92 | 14.06 | 13.71 | 13.89 | 150,187 | +0.03(+0.21%) |
Dec 20, 2023 | 14.14 | 14.44 | 13.81 | 13.86 | 185,641 | -0.42(-2.92%) |
Dec 19, 2023 | 14.07 | 14.36 | 13.90 | 14.28 | 252,937 | +0.27(+1.94%) |
Dec 18, 2023 | 14.11 | 14.26 | 13.60 | 14.01 | 353,259 | -0.40(-2.76%) |
Dec 15, 2023 | 14.25 | 14.68 | 14.06 | 14.41 | 492,017 | +0.16(+1.09%) |
Dec 14, 2023 | 14.47 | 14.81 | 14.13 | 14.25 | 175,575 | +0.17(+1.24%) |
Dec 13, 2023 | 12.90 | 14.15 | 12.90 | 14.08 | 514,186 | +1.01(+7.73%) |
Dec 12, 2023 | 13.32 | 13.40 | 12.93 | 13.07 | 174,086 | -0.29(-2.18%) |
Dec 11, 2023 | 13.79 | 13.83 | 12.98 | 13.36 | 243,164 | -0.45(-3.23%) |
Dec 08, 2023 | 13.50 | 13.83 | 13.50 | 13.81 | 129,040 | +0.24(+1.79%) |
Dec 07, 2023 | 13.29 | 13.56 | 13.22 | 13.56 | 131,835 | +0.27(+2.05%) |
Dec 06, 2023 | 13.49 | 13.65 | 13.23 | 13.29 | 128,756 | -0.10(-0.73%) |
Dec 05, 2023 | 13.42 | 13.55 | 13.00 | 13.39 | 112,436 | +0.00(+0.00%) |
Dec 04, 2023 | 13.53 | 13.53 | 13.21 | 13.39 | 129,930 | -0.15(-1.08%) |