Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.42 | 11.89 | 11.41 | 11.77 | 2,146 | +0.02(+0.19%) |
Feb 28, 2024 | 11.95 | 11.95 | 11.50 | 11.75 | 1,386 | +0.08(+0.69%) |
Feb 27, 2024 | 11.90 | 11.90 | 11.39 | 11.67 | 2,561 | -0.19(-1.60%) |
Feb 26, 2024 | 12.01 | 12.01 | 11.59 | 11.86 | 5,872 | -0.38(-3.10%) |
Feb 23, 2024 | 11.50 | 12.24 | 11.50 | 12.24 | 2,118 | +0.69(+5.97%) |
Feb 22, 2024 | 12.02 | 12.09 | 11.30 | 11.55 | 10,799 | -0.55(-4.55%) |
Feb 21, 2024 | 11.80 | 12.27 | 11.52 | 12.10 | 10,394 | +0.30(+2.54%) |
Feb 20, 2024 | 11.03 | 11.80 | 11.03 | 11.80 | 3,257 | +0.70(+6.31%) |
Feb 16, 2024 | 12.07 | 12.15 | 11.10 | 11.10 | 4,156 | -0.87(-7.27%) |
Feb 15, 2024 | 12.48 | 12.48 | 11.45 | 11.97 | 5,684 | -0.02(-0.17%) |
Feb 14, 2024 | 11.85 | 12.45 | 10.93 | 11.99 | 10,488 | +0.28(+2.39%) |
Feb 13, 2024 | 12.18 | 12.18 | 11.50 | 11.71 | 4,461 | -0.20(-1.68%) |
Feb 12, 2024 | 12.00 | 12.90 | 11.80 | 11.91 | 6,503 | +0.12(+1.05%) |
Feb 09, 2024 | 12.15 | 12.50 | 11.72 | 11.79 | 7,486 | +0.26(+2.26%) |
Feb 08, 2024 | 11.94 | 12.50 | 10.10 | 11.53 | 6,439 | -0.91(-7.36%) |
Feb 07, 2024 | 11.80 | 12.88 | 10.76 | 12.44 | 30,697 | +1.19(+10.58%) |
Feb 06, 2024 | 9.490 | 11.53 | 9.200 | 11.25 | 25,562 | +2.18(+24.04%) |
Feb 05, 2024 | 9.320 | 9.350 | 8.840 | 9.070 | 5,110 | -0.22(-2.37%) |
Feb 02, 2024 | 9.020 | 9.290 | 9.010 | 9.290 | 1,805 | +0.34(+3.80%) |
Feb 01, 2024 | 9.050 | 9.240 | 8.950 | 8.950 | 1,271 | +0.00(+0.00%) |
Jan 31, 2024 | 9.000 | 9.000 | 8.950 | 8.950 | 443 | -0.05(-0.56%) |
Jan 29, 2024 | 9.000 | 96 | -0.13(-1.42%) | |||
Jan 26, 2024 | 8.950 | 9.250 | 8.950 | 9.130 | 6,441 | +0.13(+1.44%) |
Jan 24, 2024 | 9.000 | 151 | +0.15(+1.69%) | |||
Jan 23, 2024 | 8.850 | 8.850 | 8.850 | 8.850 | 349 | -0.20(-2.21%) |
Jan 22, 2024 | 8.970 | 9.050 | 8.970 | 9.050 | 663 | -0.05(-0.55%) |
Jan 19, 2024 | 9.150 | 9.190 | 9.000 | 9.100 | 5,979 | +0.10(+1.11%) |
Jan 18, 2024 | 9.120 | 9.120 | 9.000 | 9.000 | 3,766 | +0.05(+0.56%) |
Jan 17, 2024 | 9.480 | 9.480 | 8.650 | 8.950 | 9,960 | -0.46(-4.84%) |
Jan 16, 2024 | 9.405 | 9.405 | 9.405 | 9.405 | 225 | +0.17(+1.90%) |
Jan 12, 2024 | 9.230 | 9.230 | 9.230 | 9.230 | 253 | +0.13(+1.43%) |
Jan 11, 2024 | 9.100 | 9.100 | 9.100 | 9.100 | 195 | +0.00(+0.00%) |
Jan 10, 2024 | 9.100 | 9.100 | 9.100 | 9.100 | 303 | +0.15(+1.68%) |
Jan 09, 2024 | 8.950 | 8.950 | 8.950 | 8.950 | 309 | -0.07(-0.78%) |
Jan 08, 2024 | 9.210 | 9.400 | 9.020 | 9.020 | 3,720 | -0.01(-0.11%) |
Jan 05, 2024 | 9.480 | 9.480 | 9.010 | 9.030 | 8,563 | -0.27(-2.90%) |
Jan 04, 2024 | 9.300 | 9.940 | 9.300 | 9.300 | 2,267 | +0.27(+2.93%) |
Jan 03, 2024 | 9.035 | 9.035 | 9.035 | 9.035 | 595 | +0.13(+1.52%) |
Jan 02, 2024 | 9.560 | 9.560 | 8.760 | 8.900 | 16,752 | -0.76(-7.87%) |
Dec 29, 2023 | 9.650 | 9.660 | 9.650 | 9.660 | 837 | -0.07(-0.68%) |
Dec 28, 2023 | 9.900 | 9.913 | 9.726 | 9.726 | 1,136 | -0.07(-0.76%) |
Dec 27, 2023 | 9.700 | 9.800 | 9.700 | 9.800 | 1,056 | +0.24(+2.51%) |
Dec 26, 2023 | 9.770 | 10.04 | 9.510 | 9.560 | 3,139 | -0.21(-2.10%) |
Dec 22, 2023 | 9.820 | 9.822 | 9.765 | 9.765 | 596 | -0.23(-2.35%) |
Dec 21, 2023 | 10.13 | 10.13 | 9.850 | 10.00 | 269,196 | -0.20(-1.96%) |
Dec 20, 2023 | 9.810 | 10.20 | 9.810 | 10.20 | 443 | +0.40(+4.08%) |
Dec 19, 2023 | 9.750 | 10.10 | 9.750 | 9.800 | 1,000 | +0.10(+1.03%) |
Dec 18, 2023 | 9.790 | 9.860 | 9.700 | 9.700 | 2,317 | -0.09(-0.92%) |
Dec 15, 2023 | 9.950 | 10.22 | 9.710 | 9.790 | 15,608 | +0.01(+0.10%) |
Dec 14, 2023 | 9.980 | 9.980 | 9.780 | 9.780 | 2,453 | +0.12(+1.24%) |
Dec 13, 2023 | 9.360 | 9.800 | 9.360 | 9.660 | 3,248 | +0.30(+3.21%) |
Dec 12, 2023 | 9.410 | 10.33 | 8.990 | 9.360 | 8,114 | -0.16(-1.68%) |
Dec 11, 2023 | 8.740 | 9.520 | 8.740 | 9.520 | 1,390 | +0.78(+8.92%) |
Dec 07, 2023 | 8.740 | 500 | +0.06(+0.69%) | |||
Dec 06, 2023 | 9.710 | 9.780 | 8.660 | 8.680 | 3,652 | -1.03(-10.61%) |
Dec 05, 2023 | 10.76 | 10.76 | 9.430 | 9.710 | 10,931 | -1.27(-11.57%) |
Dec 04, 2023 | 10.57 | 11.34 | 10.57 | 10.98 | 5,719 | +0.43(+4.09%) |