Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.12 | 13.16 | 11.94 | 12.40 | 592,209 | -0.57(-4.39%) |
Feb 28, 2024 | 13.58 | 13.91 | 12.92 | 12.97 | 457,069 | -0.75(-5.47%) |
Feb 27, 2024 | 13.67 | 14.06 | 13.35 | 13.72 | 403,838 | +0.19(+1.40%) |
Feb 26, 2024 | 13.30 | 13.74 | 13.19 | 13.53 | 401,128 | +0.04(+0.30%) |
Feb 23, 2024 | 13.44 | 13.76 | 13.02 | 13.49 | 431,619 | +0.01(+0.07%) |
Feb 22, 2024 | 14.20 | 14.84 | 13.46 | 13.48 | 531,536 | -0.39(-2.81%) |
Feb 21, 2024 | 14.18 | 14.88 | 13.60 | 13.87 | 944,597 | -0.47(-3.28%) |
Feb 20, 2024 | 14.87 | 15.03 | 13.85 | 14.34 | 840,301 | -0.65(-4.34%) |
Feb 16, 2024 | 14.83 | 15.54 | 14.80 | 14.99 | 661,469 | +0.18(+1.22%) |
Feb 15, 2024 | 15.11 | 15.18 | 14.15 | 14.81 | 1,094,991 | -0.24(-1.59%) |
Feb 14, 2024 | 15.97 | 16.08 | 14.92 | 15.05 | 342,529 | -0.42(-2.71%) |
Feb 13, 2024 | 15.68 | 16.77 | 15.27 | 15.47 | 520,727 | -1.15(-6.92%) |
Feb 12, 2024 | 15.51 | 16.70 | 15.49 | 16.62 | 694,582 | +1.03(+6.61%) |
Feb 09, 2024 | 15.25 | 16.13 | 15.01 | 15.59 | 615,191 | +0.34(+2.23%) |
Feb 08, 2024 | 15.32 | 15.49 | 14.96 | 15.25 | 328,084 | -0.11(-0.72%) |
Feb 07, 2024 | 15.45 | 15.56 | 14.93 | 15.36 | 399,903 | -0.13(-0.87%) |
Feb 06, 2024 | 15.08 | 15.85 | 15.00 | 15.49 | 718,734 | +0.44(+2.96%) |
Feb 05, 2024 | 15.28 | 15.30 | 14.74 | 15.05 | 463,584 | -0.18(-1.18%) |
Feb 02, 2024 | 15.22 | 15.50 | 14.69 | 15.23 | 569,768 | -0.02(-0.13%) |
Feb 01, 2024 | 13.00 | 15.82 | 12.95 | 15.25 | 2,692,598 | +2.21(+16.95%) |
Jan 31, 2024 | 12.21 | 13.68 | 12.03 | 13.04 | 982,765 | +0.99(+8.22%) |
Jan 30, 2024 | 12.10 | 12.25 | 11.40 | 12.05 | 549,350 | +0.43(+3.70%) |
Jan 29, 2024 | 11.16 | 11.62 | 10.84 | 11.62 | 306,238 | +0.46(+4.12%) |
Jan 26, 2024 | 11.59 | 11.71 | 10.99 | 11.16 | 755,078 | -0.33(-2.87%) |
Jan 25, 2024 | 11.65 | 11.80 | 11.38 | 11.49 | 545,628 | +0.10(+0.88%) |
Jan 24, 2024 | 11.38 | 11.57 | 11.14 | 11.39 | 665,978 | +0.20(+1.79%) |
Jan 23, 2024 | 11.35 | 11.65 | 10.97 | 11.19 | 598,329 | -0.18(-1.58%) |
Jan 22, 2024 | 11.30 | 11.53 | 11.16 | 11.37 | 886,377 | +0.09(+0.80%) |
Jan 19, 2024 | 11.20 | 11.48 | 11.05 | 11.28 | 491,093 | +0.07(+0.62%) |
Jan 18, 2024 | 11.37 | 11.37 | 10.85 | 11.21 | 296,656 | -0.04(-0.36%) |
Jan 17, 2024 | 11.31 | 11.34 | 10.82 | 11.25 | 431,236 | -0.26(-2.26%) |
Jan 16, 2024 | 11.35 | 11.71 | 11.10 | 11.51 | 288,075 | -0.09(-0.78%) |
Jan 12, 2024 | 11.53 | 11.87 | 11.44 | 11.60 | 306,089 | +0.12(+1.05%) |
Jan 11, 2024 | 11.77 | 11.83 | 11.11 | 11.48 | 440,399 | -0.42(-3.53%) |
Jan 10, 2024 | 11.98 | 12.51 | 11.56 | 11.90 | 502,701 | -0.03(-0.25%) |
Jan 09, 2024 | 11.62 | 12.05 | 10.90 | 11.93 | 1,735,652 | +0.10(+0.85%) |
Jan 08, 2024 | 11.14 | 11.96 | 11.10 | 11.83 | 969,879 | +0.54(+4.83%) |
Jan 05, 2024 | 12.62 | 12.62 | 11.22 | 11.29 | 1,379,444 | -1.20(-9.58%) |
Jan 04, 2024 | 13.68 | 13.79 | 12.46 | 12.48 | 633,744 | -0.96(-7.14%) |
Jan 03, 2024 | 13.61 | 13.98 | 13.23 | 13.44 | 308,345 | -0.29(-2.11%) |
Jan 02, 2024 | 13.98 | 14.56 | 13.38 | 13.73 | 402,742 | -0.30(-2.14%) |
Dec 29, 2023 | 14.44 | 14.62 | 13.15 | 14.03 | 903,034 | -0.46(-3.17%) |
Dec 28, 2023 | 14.53 | 14.80 | 14.27 | 14.49 | 260,654 | -0.06(-0.41%) |
Dec 27, 2023 | 14.80 | 15.44 | 14.31 | 14.55 | 446,526 | -0.05(-0.34%) |
Dec 26, 2023 | 13.73 | 14.77 | 13.73 | 14.60 | 669,541 | +0.82(+5.95%) |
Dec 22, 2023 | 13.41 | 14.27 | 13.38 | 13.78 | 533,897 | +0.37(+2.76%) |
Dec 21, 2023 | 13.50 | 13.68 | 13.18 | 13.41 | 315,727 | +0.13(+0.98%) |
Dec 20, 2023 | 13.51 | 14.31 | 13.25 | 13.28 | 520,015 | -0.24(-1.78%) |
Dec 19, 2023 | 13.67 | 14.04 | 12.91 | 13.52 | 1,571,352 | +0.48(+3.68%) |
Dec 18, 2023 | 12.50 | 13.13 | 12.01 | 13.04 | 2,084,169 | +0.84(+6.89%) |
Dec 15, 2023 | 12.45 | 12.61 | 11.65 | 12.20 | 2,877,687 | -0.12(-0.97%) |
Dec 14, 2023 | 12.78 | 12.92 | 11.77 | 12.32 | 1,465,605 | -0.43(-3.37%) |
Dec 13, 2023 | 12.45 | 12.78 | 11.73 | 12.75 | 825,486 | +0.30(+2.41%) |
Dec 12, 2023 | 11.39 | 12.54 | 11.34 | 12.45 | 957,518 | +1.01(+8.83%) |
Dec 11, 2023 | 12.47 | 12.47 | 11.36 | 11.44 | 894,760 | -0.69(-5.69%) |
Dec 08, 2023 | 11.60 | 12.55 | 11.57 | 12.13 | 922,782 | +0.47(+4.03%) |
Dec 07, 2023 | 11.73 | 12.31 | 11.49 | 11.66 | 1,639,023 | -0.06(-0.51%) |
Dec 06, 2023 | 12.91 | 13.56 | 11.48 | 11.72 | 4,149,547 | -1.19(-9.22%) |
Dec 05, 2023 | 15.24 | 15.40 | 11.40 | 12.91 | 2,614,635 | -2.34(-15.34%) |
Dec 04, 2023 | 14.66 | 15.55 | 14.45 | 15.25 | 577,944 | +0.67(+4.60%) |