Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.02 | 13.02 | 12.33 | 12.46 | 90,125 | -0.35(-2.73%) |
Feb 28, 2024 | 13.03 | 13.23 | 12.55 | 12.81 | 155,151 | -0.31(-2.36%) |
Feb 27, 2024 | 13.41 | 13.82 | 12.87 | 13.12 | 99,603 | +0.03(+0.23%) |
Feb 26, 2024 | 12.59 | 13.29 | 12.20 | 13.09 | 125,700 | +0.39(+3.07%) |
Feb 23, 2024 | 12.38 | 13.30 | 12.05 | 12.70 | 184,584 | +0.66(+5.48%) |
Feb 22, 2024 | 12.34 | 12.50 | 11.61 | 12.04 | 164,299 | -0.29(-2.35%) |
Feb 21, 2024 | 12.74 | 13.17 | 12.32 | 12.33 | 134,795 | -0.34(-2.68%) |
Feb 20, 2024 | 12.61 | 12.79 | 12.15 | 12.67 | 101,145 | +0.22(+1.77%) |
Feb 16, 2024 | 11.52 | 12.93 | 11.40 | 12.45 | 347,458 | +0.71(+6.05%) |
Feb 15, 2024 | 12.10 | 12.15 | 11.47 | 11.74 | 172,716 | -0.12(-1.01%) |
Feb 14, 2024 | 11.81 | 12.18 | 11.48 | 11.86 | 198,486 | +0.12(+1.02%) |
Feb 13, 2024 | 11.92 | 12.09 | 11.26 | 11.74 | 258,271 | -0.12(-1.01%) |
Feb 12, 2024 | 13.20 | 13.23 | 11.55 | 11.86 | 312,297 | -1.36(-10.29%) |
Feb 09, 2024 | 13.47 | 13.97 | 13.18 | 13.22 | 133,576 | -0.23(-1.71%) |
Feb 08, 2024 | 13.51 | 14.09 | 13.12 | 13.45 | 147,464 | +0.00(+0.00%) |
Feb 07, 2024 | 14.00 | 14.19 | 13.15 | 13.45 | 163,804 | -0.62(-4.41%) |
Feb 06, 2024 | 12.35 | 14.22 | 12.32 | 14.07 | 252,395 | +1.77(+14.39%) |
Feb 05, 2024 | 12.02 | 12.37 | 11.90 | 12.30 | 49,699 | +0.05(+0.41%) |
Feb 02, 2024 | 12.39 | 12.39 | 11.85 | 12.25 | 79,914 | +0.00(+0.00%) |
Feb 01, 2024 | 11.72 | 12.57 | 11.38 | 12.25 | 166,965 | +0.50(+4.26%) |
Jan 31, 2024 | 11.55 | 12.12 | 11.55 | 11.75 | 114,803 | +0.04(+0.34%) |
Jan 30, 2024 | 12.11 | 12.13 | 10.98 | 11.71 | 192,825 | -0.63(-5.11%) |
Jan 29, 2024 | 11.40 | 12.47 | 11.40 | 12.34 | 105,261 | +0.82(+7.12%) |
Jan 26, 2024 | 11.78 | 12.20 | 11.27 | 11.52 | 98,315 | -0.37(-3.11%) |
Jan 25, 2024 | 10.98 | 11.99 | 10.82 | 11.89 | 118,047 | +1.12(+10.40%) |
Jan 24, 2024 | 10.80 | 11.09 | 10.56 | 10.77 | 155,107 | +0.03(+0.28%) |
Jan 23, 2024 | 10.83 | 10.83 | 10.39 | 10.74 | 87,801 | +0.11(+1.03%) |
Jan 22, 2024 | 11.26 | 11.43 | 10.39 | 10.63 | 114,817 | -0.54(-4.83%) |
Jan 19, 2024 | 10.57 | 11.17 | 9.780 | 11.17 | 141,327 | +0.78(+7.51%) |
Jan 18, 2024 | 11.11 | 11.11 | 10.33 | 10.39 | 130,745 | -0.72(-6.48%) |
Jan 17, 2024 | 10.95 | 11.30 | 10.82 | 11.11 | 96,790 | +0.08(+0.73%) |
Jan 16, 2024 | 11.57 | 11.59 | 10.51 | 11.03 | 154,413 | +0.04(+0.36%) |
Jan 12, 2024 | 10.74 | 11.20 | 10.67 | 10.99 | 112,211 | +0.35(+3.29%) |
Jan 11, 2024 | 10.38 | 10.74 | 10.15 | 10.64 | 115,469 | +0.21(+2.01%) |
Jan 10, 2024 | 10.05 | 10.43 | 9.940 | 10.43 | 140,178 | +0.43(+4.30%) |
Jan 09, 2024 | 9.220 | 10.26 | 9.194 | 10.00 | 136,991 | +0.73(+7.87%) |
Jan 08, 2024 | 8.450 | 9.270 | 8.315 | 9.270 | 70,294 | +0.79(+9.32%) |
Jan 05, 2024 | 8.330 | 8.689 | 8.125 | 8.480 | 77,222 | +0.02(+0.24%) |
Jan 04, 2024 | 8.180 | 8.670 | 8.030 | 8.460 | 109,124 | +0.28(+3.42%) |
Jan 03, 2024 | 8.130 | 8.340 | 7.880 | 8.180 | 60,988 | -0.12(-1.45%) |
Jan 02, 2024 | 8.140 | 8.655 | 8.120 | 8.300 | 77,271 | +0.16(+1.97%) |
Dec 29, 2023 | 8.200 | 8.470 | 8.102 | 8.140 | 55,841 | -0.13(-1.57%) |
Dec 28, 2023 | 8.260 | 8.430 | 8.160 | 8.270 | 78,990 | -0.03(-0.36%) |
Dec 27, 2023 | 8.250 | 8.350 | 7.920 | 8.300 | 96,175 | +0.26(+3.23%) |
Dec 26, 2023 | 8.320 | 8.332 | 7.860 | 8.040 | 104,323 | -0.22(-2.66%) |
Dec 22, 2023 | 8.040 | 8.540 | 7.950 | 8.260 | 63,873 | +0.22(+2.74%) |
Dec 21, 2023 | 7.800 | 8.150 | 7.700 | 8.040 | 36,533 | +0.27(+3.47%) |
Dec 20, 2023 | 8.040 | 8.380 | 7.610 | 7.770 | 82,730 | -0.24(-3.00%) |
Dec 19, 2023 | 7.850 | 8.030 | 7.660 | 8.010 | 70,648 | +0.20(+2.56%) |
Dec 18, 2023 | 7.520 | 8.100 | 7.420 | 7.810 | 92,640 | +0.20(+2.63%) |
Dec 15, 2023 | 7.630 | 7.700 | 7.040 | 7.610 | 133,472 | -0.06(-0.78%) |
Dec 14, 2023 | 8.060 | 8.060 | 7.465 | 7.670 | 167,816 | -0.11(-1.41%) |
Dec 13, 2023 | 7.020 | 7.780 | 7.010 | 7.780 | 79,993 | +0.75(+10.67%) |
Dec 12, 2023 | 7.140 | 7.399 | 6.980 | 7.030 | 42,453 | -0.14(-1.95%) |
Dec 11, 2023 | 7.370 | 7.400 | 7.140 | 7.170 | 44,195 | -0.19(-2.58%) |
Dec 08, 2023 | 7.590 | 7.800 | 7.310 | 7.360 | 67,087 | -0.23(-3.03%) |
Dec 07, 2023 | 7.430 | 7.720 | 7.260 | 7.590 | 75,085 | +0.18(+2.43%) |
Dec 06, 2023 | 7.290 | 7.790 | 7.105 | 7.410 | 60,992 | +0.17(+2.35%) |
Dec 05, 2023 | 7.500 | 7.790 | 7.190 | 7.240 | 98,105 | -0.25(-3.34%) |
Dec 04, 2023 | 6.970 | 7.570 | 6.970 | 7.490 | 76,628 | +0.48(+6.85%) |