Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.32 | 12.32 | 12.27 | 12.30 | 197,305 | +0.05(+0.40%) |
Feb 28, 2024 | 12.20 | 12.28 | 12.18 | 12.25 | 226,701 | +0.07(+0.56%) |
Feb 27, 2024 | 12.16 | 12.25 | 12.10 | 12.18 | 306,077 | +0.04(+0.32%) |
Feb 26, 2024 | 12.22 | 12.22 | 12.14 | 12.15 | 230,276 | -0.05(-0.40%) |
Feb 23, 2024 | 12.21 | 12.25 | 12.18 | 12.19 | 272,609 | +0.03(+0.24%) |
Feb 22, 2024 | 12.24 | 12.26 | 12.16 | 12.16 | 308,843 | -0.05(-0.40%) |
Feb 21, 2024 | 12.22 | 12.30 | 12.20 | 12.21 | 334,844 | -0.05(-0.40%) |
Feb 20, 2024 | 12.20 | 12.26 | 12.14 | 12.26 | 254,041 | +0.09(+0.72%) |
Feb 16, 2024 | 12.19 | 12.23 | 12.16 | 12.17 | 371,306 | -0.05(-0.40%) |
Feb 15, 2024 | 12.24 | 12.24 | 12.14 | 12.22 | 375,948 | +0.01(+0.08%) |
Feb 14, 2024 | 12.15 | 12.22 | 12.15 | 12.21 | 234,695 | +0.08(+0.64%) |
Feb 13, 2024 | 12.15 | 12.17 | 12.08 | 12.14 | 407,568 | -0.09(-0.71%) |
Feb 12, 2024 | 12.29 | 12.30 | 12.19 | 12.22 | 356,488 | -0.05(-0.39%) |
Feb 09, 2024 | 12.22 | 12.27 | 12.17 | 12.27 | 376,477 | +0.08(+0.63%) |
Feb 08, 2024 | 12.29 | 12.29 | 12.19 | 12.19 | 282,148 | -0.10(-0.79%) |
Feb 07, 2024 | 12.22 | 12.33 | 12.16 | 12.29 | 444,398 | +0.06(+0.47%) |
Feb 06, 2024 | 12.25 | 12.26 | 12.12 | 12.23 | 547,383 | +0.01(+0.08%) |
Feb 05, 2024 | 12.20 | 12.26 | 12.16 | 12.22 | 482,624 | +0.00(+0.00%) |
Feb 02, 2024 | 12.23 | 12.26 | 12.17 | 12.22 | 542,600 | -0.09(-0.71%) |
Feb 01, 2024 | 12.15 | 12.38 | 12.15 | 12.31 | 464,274 | +0.17(+1.43%) |
Jan 31, 2024 | 12.15 | 12.22 | 12.12 | 12.14 | 557,437 | -0.05(-0.40%) |
Jan 30, 2024 | 12.14 | 12.18 | 12.11 | 12.18 | 296,584 | +0.10(+0.80%) |
Jan 29, 2024 | 12.11 | 12.14 | 12.05 | 12.09 | 458,606 | +0.00(+0.00%) |
Jan 26, 2024 | 12.13 | 12.13 | 12.04 | 12.09 | 288,214 | -0.04(-0.32%) |
Jan 25, 2024 | 11.97 | 12.15 | 11.94 | 12.13 | 829,865 | +0.18(+1.54%) |
Jan 24, 2024 | 11.93 | 11.96 | 11.89 | 11.94 | 319,693 | +0.08(+0.65%) |
Jan 23, 2024 | 11.88 | 11.92 | 11.84 | 11.87 | 366,204 | -0.01(-0.08%) |
Jan 22, 2024 | 11.86 | 11.95 | 11.84 | 11.88 | 479,772 | +0.10(+0.82%) |
Jan 19, 2024 | 11.92 | 11.92 | 11.77 | 11.78 | 1,018,013 | -0.11(-0.89%) |
Jan 18, 2024 | 11.83 | 11.91 | 11.81 | 11.88 | 501,205 | +0.10(+0.82%) |
Jan 17, 2024 | 11.87 | 11.89 | 11.69 | 11.79 | 656,211 | -0.13(-1.05%) |
Jan 16, 2024 | 11.99 | 12.02 | 11.89 | 11.91 | 682,067 | -0.08(-0.64%) |
Jan 12, 2024 | 11.88 | 12.04 | 11.88 | 11.99 | 686,458 | +0.11(+0.89%) |
Jan 11, 2024 | 11.89 | 11.89 | 11.82 | 11.88 | 423,520 | -0.01(-0.08%) |
Jan 10, 2024 | 11.81 | 11.92 | 11.80 | 11.89 | 511,809 | +0.12(+1.06%) |
Jan 09, 2024 | 11.79 | 11.81 | 11.71 | 11.77 | 347,456 | +0.00(+0.00%) |
Jan 08, 2024 | 11.74 | 11.81 | 11.71 | 11.77 | 330,459 | +0.06(+0.49%) |
Jan 05, 2024 | 11.61 | 11.72 | 11.57 | 11.71 | 525,392 | +0.14(+1.24%) |
Jan 04, 2024 | 11.66 | 11.76 | 11.54 | 11.57 | 653,576 | -0.11(-0.98%) |
Jan 03, 2024 | 11.76 | 11.79 | 11.66 | 11.68 | 386,081 | -0.08(-0.65%) |
Jan 02, 2024 | 11.67 | 11.79 | 11.64 | 11.76 | 392,271 | +0.05(+0.41%) |
Dec 29, 2023 | 11.67 | 11.77 | 11.61 | 11.71 | 896,057 | +0.06(+0.49%) |
Dec 28, 2023 | 11.64 | 11.69 | 11.56 | 11.66 | 410,228 | -0.02(-0.16%) |
Dec 27, 2023 | 11.55 | 11.67 | 11.55 | 11.67 | 514,562 | +0.14(+1.25%) |
Dec 26, 2023 | 11.47 | 11.57 | 11.44 | 11.53 | 382,109 | +0.06(+0.50%) |
Dec 22, 2023 | 11.52 | 11.60 | 11.41 | 11.47 | 425,407 | -0.03(-0.25%) |
Dec 21, 2023 | 11.42 | 11.54 | 11.42 | 11.50 | 516,309 | +0.05(+0.42%) |
Dec 20, 2023 | 11.48 | 11.53 | 11.44 | 11.45 | 321,604 | -0.02(-0.17%) |
Dec 19, 2023 | 11.51 | 11.57 | 11.44 | 11.47 | 449,761 | +0.01(+0.08%) |
Dec 18, 2023 | 11.57 | 11.59 | 11.45 | 11.46 | 527,659 | -0.09(-0.75%) |
Dec 15, 2023 | 11.53 | 11.62 | 11.41 | 11.55 | 764,741 | +0.04(+0.33%) |
Dec 14, 2023 | 11.70 | 11.84 | 11.48 | 11.51 | 1,131,771 | -0.19(-1.64%) |
Dec 13, 2023 | 11.35 | 11.74 | 11.28 | 11.70 | 892,301 | +0.40(+3.56%) |
Dec 12, 2023 | 11.37 | 11.37 | 11.25 | 11.30 | 460,570 | -0.08(-0.67%) |
Dec 11, 2023 | 11.38 | 11.41 | 11.33 | 11.38 | 336,363 | +0.03(+0.25%) |
Dec 08, 2023 | 11.45 | 11.45 | 11.33 | 11.35 | 294,593 | -0.13(-1.16%) |
Dec 07, 2023 | 11.43 | 11.48 | 11.39 | 11.48 | 613,062 | +0.05(+0.41%) |
Dec 06, 2023 | 11.48 | 11.51 | 11.34 | 11.43 | 764,456 | -0.04(-0.33%) |
Dec 05, 2023 | 11.38 | 11.54 | 11.36 | 11.47 | 646,755 | +0.12(+1.09%) |
Dec 04, 2023 | 11.33 | 11.42 | 11.27 | 11.35 | 468,247 | -0.01(-0.08%) |