Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.35 | 14.71 | 14.10 | 14.37 | 288,460 | +0.07(+0.49%) |
Feb 28, 2024 | 14.04 | 14.59 | 13.91 | 14.30 | 220,324 | +0.25(+1.78%) |
Feb 27, 2024 | 14.23 | 14.42 | 13.88 | 14.05 | 235,706 | +0.01(+0.07%) |
Feb 26, 2024 | 13.46 | 14.19 | 13.21 | 14.04 | 200,677 | +0.58(+4.31%) |
Feb 23, 2024 | 12.58 | 13.50 | 12.51 | 13.46 | 199,663 | +0.95(+7.59%) |
Feb 22, 2024 | 12.80 | 13.01 | 12.25 | 12.51 | 266,139 | -0.47(-3.62%) |
Feb 21, 2024 | 12.80 | 13.03 | 12.78 | 12.98 | 101,967 | +0.19(+1.49%) |
Feb 20, 2024 | 12.85 | 13.16 | 12.70 | 12.79 | 196,920 | -0.20(-1.54%) |
Feb 16, 2024 | 13.14 | 13.36 | 12.94 | 12.99 | 211,861 | -0.27(-2.04%) |
Feb 15, 2024 | 13.43 | 13.84 | 13.16 | 13.26 | 337,546 | +0.05(+0.38%) |
Feb 14, 2024 | 12.52 | 13.40 | 12.30 | 13.21 | 247,236 | +0.90(+7.31%) |
Feb 13, 2024 | 11.96 | 12.43 | 11.92 | 12.31 | 473,725 | -0.02(-0.16%) |
Feb 12, 2024 | 12.38 | 12.58 | 12.21 | 12.33 | 560,411 | -0.01(-0.08%) |
Feb 09, 2024 | 12.32 | 12.50 | 12.18 | 12.34 | 394,415 | -0.02(-0.16%) |
Feb 08, 2024 | 11.84 | 12.50 | 11.01 | 12.36 | 436,633 | +0.10(+0.82%) |
Feb 07, 2024 | 12.53 | 12.63 | 12.15 | 12.26 | 173,334 | -0.28(-2.23%) |
Feb 06, 2024 | 12.26 | 12.99 | 12.14 | 12.54 | 231,020 | +0.17(+1.37%) |
Feb 05, 2024 | 12.09 | 12.40 | 11.82 | 12.37 | 183,090 | +0.09(+0.73%) |
Feb 02, 2024 | 12.67 | 12.67 | 12.20 | 12.28 | 191,782 | -0.50(-3.91%) |
Feb 01, 2024 | 12.25 | 12.96 | 12.16 | 12.78 | 132,570 | +0.63(+5.19%) |
Jan 31, 2024 | 12.05 | 12.46 | 12.05 | 12.15 | 144,000 | -0.05(-0.41%) |
Jan 30, 2024 | 12.31 | 12.49 | 12.05 | 12.20 | 203,941 | -0.32(-2.56%) |
Jan 29, 2024 | 12.23 | 12.58 | 11.96 | 12.52 | 189,034 | +0.29(+2.37%) |
Jan 26, 2024 | 12.30 | 12.68 | 12.12 | 12.23 | 127,887 | -0.06(-0.49%) |
Jan 25, 2024 | 12.25 | 12.66 | 11.99 | 12.29 | 248,664 | +0.19(+1.57%) |
Jan 24, 2024 | 12.31 | 12.40 | 12.06 | 12.10 | 190,337 | -0.09(-0.74%) |
Jan 23, 2024 | 11.91 | 12.38 | 11.77 | 12.19 | 184,228 | +0.40(+3.39%) |
Jan 22, 2024 | 11.71 | 12.13 | 11.60 | 11.79 | 271,476 | +0.08(+0.68%) |
Jan 19, 2024 | 11.65 | 11.77 | 11.32 | 11.71 | 166,810 | +0.09(+0.77%) |
Jan 18, 2024 | 11.99 | 12.23 | 11.49 | 11.62 | 313,601 | -0.26(-2.19%) |
Jan 17, 2024 | 10.85 | 12.07 | 10.78 | 11.88 | 501,700 | +0.62(+5.51%) |
Jan 16, 2024 | 11.11 | 11.35 | 10.74 | 11.26 | 452,977 | +0.05(+0.45%) |
Jan 12, 2024 | 11.29 | 11.78 | 11.10 | 11.21 | 207,836 | -0.10(-0.88%) |
Jan 11, 2024 | 11.87 | 11.91 | 11.26 | 11.31 | 445,156 | -0.63(-5.28%) |
Jan 10, 2024 | 11.79 | 12.20 | 11.29 | 11.94 | 333,265 | +0.07(+0.59%) |
Jan 09, 2024 | 12.25 | 12.46 | 11.82 | 11.87 | 346,558 | -0.54(-4.35%) |
Jan 08, 2024 | 11.74 | 12.73 | 11.69 | 12.41 | 473,222 | +0.30(+2.48%) |
Jan 05, 2024 | 12.02 | 12.20 | 11.12 | 12.11 | 363,631 | +0.07(+0.58%) |
Jan 04, 2024 | 10.60 | 12.22 | 10.60 | 12.04 | 752,250 | +1.46(+13.80%) |
Jan 03, 2024 | 9.980 | 10.64 | 9.870 | 10.58 | 388,748 | +0.50(+4.96%) |
Jan 02, 2024 | 9.320 | 10.37 | 9.240 | 10.08 | 346,476 | +0.67(+7.12%) |
Dec 29, 2023 | 9.710 | 9.760 | 9.400 | 9.410 | 175,703 | -0.35(-3.59%) |
Dec 28, 2023 | 9.580 | 9.890 | 9.490 | 9.760 | 188,704 | +0.11(+1.14%) |
Dec 27, 2023 | 9.510 | 9.836 | 9.350 | 9.650 | 162,646 | +0.20(+2.12%) |
Dec 26, 2023 | 9.170 | 9.510 | 9.080 | 9.450 | 116,111 | +0.30(+3.28%) |
Dec 22, 2023 | 9.000 | 9.480 | 8.855 | 9.150 | 137,289 | +0.26(+2.92%) |
Dec 21, 2023 | 8.570 | 8.900 | 8.510 | 8.890 | 112,099 | +0.37(+4.34%) |
Dec 20, 2023 | 9.210 | 9.210 | 8.520 | 8.520 | 212,164 | -0.69(-7.49%) |
Dec 19, 2023 | 9.010 | 9.370 | 9.010 | 9.210 | 196,836 | +0.27(+3.02%) |
Dec 18, 2023 | 9.290 | 9.397 | 8.910 | 8.940 | 120,127 | -0.40(-4.28%) |
Dec 15, 2023 | 9.740 | 9.870 | 9.280 | 9.340 | 520,901 | -0.31(-3.21%) |
Dec 14, 2023 | 9.890 | 10.22 | 9.595 | 9.650 | 234,650 | -0.05(-0.52%) |
Dec 13, 2023 | 9.140 | 9.780 | 8.800 | 9.700 | 256,471 | +0.71(+7.90%) |
Dec 12, 2023 | 9.120 | 9.200 | 8.750 | 8.990 | 178,179 | -0.07(-0.77%) |
Dec 11, 2023 | 9.250 | 9.260 | 8.920 | 9.060 | 148,481 | -0.19(-2.05%) |
Dec 08, 2023 | 9.440 | 9.570 | 9.150 | 9.250 | 154,352 | -0.23(-2.43%) |
Dec 07, 2023 | 9.470 | 9.740 | 9.340 | 9.480 | 128,592 | -0.01(-0.11%) |
Dec 06, 2023 | 9.500 | 9.780 | 9.340 | 9.490 | 331,349 | +0.02(+0.21%) |
Dec 05, 2023 | 9.900 | 9.900 | 9.390 | 9.470 | 247,890 | -0.53(-5.30%) |
Dec 04, 2023 | 9.770 | 10.13 | 9.700 | 10.00 | 179,488 | +0.24(+2.46%) |