Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.17 | 12.58 | 11.90 | 12.20 | 14,194 | +0.21(+1.75%) |
Feb 28, 2024 | 12.16 | 12.49 | 11.81 | 11.99 | 18,482 | -0.36(-2.91%) |
Feb 27, 2024 | 12.00 | 12.50 | 12.00 | 12.35 | 23,900 | +0.39(+3.26%) |
Feb 26, 2024 | 11.65 | 12.00 | 11.52 | 11.96 | 30,496 | +0.12(+1.01%) |
Feb 23, 2024 | 11.89 | 12.07 | 11.70 | 11.84 | 24,345 | -0.19(-1.58%) |
Feb 22, 2024 | 11.73 | 12.25 | 11.73 | 12.03 | 27,284 | +0.12(+1.01%) |
Feb 21, 2024 | 12.12 | 12.63 | 11.47 | 11.91 | 40,008 | -0.24(-1.98%) |
Feb 20, 2024 | 12.11 | 12.71 | 12.05 | 12.15 | 49,794 | -0.35(-2.80%) |
Feb 16, 2024 | 13.03 | 13.22 | 12.27 | 12.50 | 31,724 | -0.66(-5.02%) |
Feb 15, 2024 | 12.67 | 13.35 | 12.33 | 13.16 | 20,072 | +0.50(+3.95%) |
Feb 14, 2024 | 12.32 | 12.86 | 11.88 | 12.66 | 25,018 | +0.47(+3.86%) |
Feb 13, 2024 | 13.00 | 13.53 | 12.05 | 12.19 | 34,867 | -1.36(-10.04%) |
Feb 12, 2024 | 12.76 | 13.69 | 12.76 | 13.55 | 26,084 | +0.75(+5.86%) |
Feb 09, 2024 | 12.56 | 12.95 | 12.28 | 12.80 | 11,586 | +0.49(+3.98%) |
Feb 08, 2024 | 12.00 | 12.45 | 12.00 | 12.31 | 23,505 | +0.18(+1.48%) |
Feb 07, 2024 | 12.42 | 12.42 | 11.84 | 12.13 | 44,004 | -0.37(-2.96%) |
Feb 06, 2024 | 12.53 | 12.53 | 11.87 | 12.50 | 21,571 | +0.14(+1.13%) |
Feb 05, 2024 | 13.13 | 13.25 | 11.77 | 12.36 | 89,382 | -0.92(-6.93%) |
Feb 02, 2024 | 14.68 | 14.80 | 13.09 | 13.28 | 50,285 | -1.66(-11.11%) |
Feb 01, 2024 | 14.16 | 15.21 | 13.82 | 14.94 | 47,460 | +0.92(+6.56%) |
Jan 31, 2024 | 14.03 | 15.16 | 13.71 | 14.02 | 38,425 | -0.17(-1.20%) |
Jan 30, 2024 | 15.09 | 15.66 | 14.00 | 14.19 | 43,625 | -1.11(-7.25%) |
Jan 29, 2024 | 14.73 | 15.30 | 14.10 | 15.30 | 41,593 | +0.34(+2.27%) |
Jan 26, 2024 | 14.82 | 15.36 | 14.70 | 14.96 | 21,252 | +0.05(+0.34%) |
Jan 25, 2024 | 14.60 | 15.05 | 14.60 | 14.91 | 27,700 | +0.37(+2.54%) |
Jan 24, 2024 | 15.41 | 15.41 | 14.37 | 14.54 | 13,867 | -0.85(-5.52%) |
Jan 23, 2024 | 15.32 | 15.80 | 14.85 | 15.39 | 21,705 | +0.35(+2.33%) |
Jan 22, 2024 | 14.22 | 15.14 | 14.19 | 15.04 | 29,904 | +0.74(+5.17%) |
Jan 19, 2024 | 14.26 | 14.46 | 13.20 | 14.30 | 34,815 | +0.16(+1.13%) |
Jan 18, 2024 | 14.45 | 15.13 | 13.96 | 14.14 | 50,785 | -0.23(-1.60%) |
Jan 17, 2024 | 15.09 | 15.11 | 14.26 | 14.37 | 13,753 | -1.01(-6.57%) |
Jan 16, 2024 | 14.95 | 15.94 | 14.83 | 15.38 | 42,100 | -0.03(-0.19%) |
Jan 12, 2024 | 15.21 | 15.69 | 14.73 | 15.41 | 36,695 | +0.25(+1.65%) |
Jan 11, 2024 | 15.40 | 16.20 | 15.10 | 15.16 | 50,951 | -0.27(-1.75%) |
Jan 10, 2024 | 15.68 | 16.60 | 15.27 | 15.43 | 37,614 | -0.31(-1.97%) |
Jan 09, 2024 | 16.28 | 17.39 | 15.52 | 15.74 | 44,879 | -0.71(-4.32%) |
Jan 08, 2024 | 15.52 | 16.45 | 15.52 | 16.45 | 38,652 | +0.93(+5.99%) |
Jan 05, 2024 | 15.37 | 15.65 | 14.84 | 15.52 | 33,991 | +0.15(+0.98%) |
Jan 04, 2024 | 16.13 | 16.13 | 14.51 | 15.37 | 42,848 | -0.77(-4.77%) |
Jan 03, 2024 | 16.96 | 16.96 | 16.12 | 16.14 | 16,611 | -0.81(-4.78%) |
Jan 02, 2024 | 17.47 | 17.90 | 16.55 | 16.95 | 21,476 | -0.63(-3.58%) |
Dec 29, 2023 | 17.30 | 18.00 | 17.20 | 17.58 | 16,400 | +0.01(+0.06%) |
Dec 28, 2023 | 17.40 | 18.11 | 17.40 | 17.57 | 22,831 | +0.00(+0.00%) |
Dec 27, 2023 | 16.92 | 17.64 | 16.92 | 17.57 | 28,735 | +0.41(+2.39%) |
Dec 26, 2023 | 16.07 | 17.25 | 16.07 | 17.16 | 39,786 | +0.77(+4.70%) |
Dec 22, 2023 | 15.84 | 17.20 | 15.52 | 16.39 | 38,297 | +0.65(+4.13%) |
Dec 21, 2023 | 15.50 | 16.25 | 15.40 | 15.74 | 33,878 | +0.26(+1.68%) |
Dec 20, 2023 | 15.45 | 16.10 | 14.74 | 15.48 | 52,310 | +0.18(+1.18%) |
Dec 19, 2023 | 15.54 | 15.86 | 15.15 | 15.30 | 24,277 | -0.48(-3.04%) |
Dec 18, 2023 | 16.23 | 16.84 | 15.39 | 15.78 | 41,928 | -0.37(-2.29%) |
Dec 15, 2023 | 16.74 | 17.11 | 15.88 | 16.15 | 93,984 | -1.48(-8.39%) |
Dec 14, 2023 | 16.46 | 18.06 | 16.46 | 17.63 | 53,734 | +0.98(+5.89%) |
Dec 13, 2023 | 15.73 | 16.65 | 15.66 | 16.65 | 30,556 | +0.78(+4.91%) |
Dec 12, 2023 | 16.08 | 16.30 | 15.46 | 15.87 | 30,105 | -0.29(-1.79%) |
Dec 11, 2023 | 16.75 | 17.44 | 15.20 | 16.16 | 87,189 | -0.59(-3.52%) |
Dec 08, 2023 | 16.70 | 17.20 | 16.16 | 16.75 | 34,839 | +0.05(+0.30%) |
Dec 07, 2023 | 15.99 | 17.30 | 15.99 | 16.70 | 34,958 | +0.63(+3.92%) |
Dec 06, 2023 | 16.41 | 17.33 | 15.74 | 16.07 | 52,622 | -1.14(-6.62%) |
Dec 05, 2023 | 18.01 | 18.33 | 16.70 | 17.21 | 87,245 | -0.78(-4.34%) |
Dec 04, 2023 | 17.83 | 19.28 | 17.83 | 17.99 | 38,011 | +0.06(+0.33%) |