Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.42 | 12.47 | 11.23 | 11.54 | 384,472 | -0.71(-5.80%) |
Feb 28, 2024 | 12.94 | 13.07 | 12.04 | 12.25 | 915,742 | -0.11(-0.89%) |
Feb 27, 2024 | 12.82 | 12.95 | 12.04 | 12.36 | 333,867 | +0.30(+2.49%) |
Feb 26, 2024 | 10.67 | 12.20 | 10.67 | 12.06 | 264,233 | +1.46(+13.77%) |
Feb 23, 2024 | 10.78 | 10.86 | 10.38 | 10.60 | 177,929 | -0.35(-3.20%) |
Feb 22, 2024 | 10.80 | 11.12 | 10.67 | 10.95 | 119,161 | +0.33(+3.11%) |
Feb 21, 2024 | 10.82 | 10.90 | 10.60 | 10.62 | 271,119 | -0.62(-5.52%) |
Feb 20, 2024 | 11.76 | 11.80 | 10.78 | 11.24 | 167,367 | -0.45(-3.85%) |
Feb 16, 2024 | 11.99 | 12.15 | 11.49 | 11.69 | 198,639 | -0.06(-0.51%) |
Feb 15, 2024 | 12.37 | 12.44 | 11.54 | 11.75 | 274,375 | -0.21(-1.76%) |
Feb 14, 2024 | 11.72 | 11.99 | 11.52 | 11.96 | 314,593 | +1.29(+12.09%) |
Feb 13, 2024 | 10.53 | 10.89 | 10.36 | 10.67 | 348,432 | -0.53(-4.73%) |
Feb 12, 2024 | 10.54 | 11.32 | 10.51 | 11.20 | 329,259 | +0.85(+8.21%) |
Feb 09, 2024 | 10.26 | 10.42 | 9.960 | 10.35 | 283,354 | +0.79(+8.26%) |
Feb 08, 2024 | 9.030 | 9.570 | 8.970 | 9.560 | 190,031 | +0.81(+9.26%) |
Feb 07, 2024 | 8.560 | 8.760 | 8.320 | 8.750 | 87,685 | +0.17(+1.98%) |
Feb 06, 2024 | 8.320 | 8.625 | 8.300 | 8.580 | 116,800 | +0.24(+2.88%) |
Feb 05, 2024 | 8.780 | 8.780 | 8.330 | 8.340 | 175,504 | -0.51(-5.76%) |
Feb 02, 2024 | 8.860 | 9.087 | 8.740 | 8.850 | 157,287 | -0.20(-2.21%) |
Feb 01, 2024 | 8.970 | 9.080 | 8.700 | 9.050 | 239,177 | +0.13(+1.46%) |
Jan 31, 2024 | 9.100 | 9.420 | 8.840 | 8.920 | 231,465 | -0.34(-3.67%) |
Jan 30, 2024 | 9.470 | 9.500 | 9.110 | 9.260 | 192,897 | -0.14(-1.49%) |
Jan 29, 2024 | 9.100 | 9.580 | 8.920 | 9.400 | 185,862 | +0.43(+4.79%) |
Jan 26, 2024 | 8.670 | 9.019 | 8.580 | 8.970 | 205,395 | +0.60(+7.17%) |
Jan 25, 2024 | 8.160 | 8.400 | 8.124 | 8.370 | 134,084 | +0.21(+2.57%) |
Jan 24, 2024 | 8.540 | 8.634 | 8.110 | 8.160 | 166,992 | -0.11(-1.33%) |
Jan 23, 2024 | 8.300 | 8.410 | 8.180 | 8.270 | 122,922 | -0.22(-2.59%) |
Jan 22, 2024 | 8.310 | 8.740 | 8.280 | 8.490 | 168,409 | +0.00(+0.00%) |
Jan 19, 2024 | 8.450 | 8.544 | 8.060 | 8.490 | 265,318 | +0.02(+0.24%) |
Jan 18, 2024 | 8.930 | 9.205 | 8.430 | 8.470 | 331,921 | -0.43(-4.83%) |
Jan 17, 2024 | 8.980 | 8.989 | 8.760 | 8.900 | 168,413 | -0.21(-2.31%) |
Jan 16, 2024 | 9.220 | 9.400 | 8.850 | 9.110 | 253,619 | -0.37(-3.90%) |
Jan 12, 2024 | 10.16 | 10.16 | 9.480 | 9.480 | 509,072 | -0.90(-8.67%) |
Jan 11, 2024 | 11.94 | 12.15 | 10.10 | 10.38 | 632,501 | -0.76(-6.82%) |
Jan 10, 2024 | 11.00 | 11.50 | 10.62 | 11.14 | 263,957 | +0.02(+0.18%) |
Jan 09, 2024 | 11.45 | 11.49 | 11.06 | 11.12 | 197,527 | -0.22(-1.94%) |
Jan 08, 2024 | 11.00 | 11.48 | 10.40 | 11.34 | 296,793 | +0.46(+4.23%) |
Jan 05, 2024 | 11.28 | 11.28 | 10.71 | 10.88 | 156,448 | -0.45(-3.97%) |
Jan 04, 2024 | 11.18 | 11.55 | 10.85 | 11.33 | 290,385 | +0.36(+3.28%) |
Jan 03, 2024 | 10.63 | 11.22 | 10.31 | 10.97 | 300,370 | -0.36(-3.18%) |
Jan 02, 2024 | 12.65 | 12.65 | 11.26 | 11.33 | 435,209 | -0.26(-2.24%) |
Dec 29, 2023 | 13.30 | 13.37 | 11.42 | 11.59 | 583,599 | -1.42(-10.91%) |
Dec 28, 2023 | 13.30 | 13.45 | 12.75 | 13.01 | 349,628 | -0.55(-4.06%) |
Dec 27, 2023 | 12.73 | 13.68 | 12.64 | 13.56 | 440,922 | +1.30(+10.60%) |
Dec 26, 2023 | 12.07 | 12.34 | 11.82 | 12.26 | 228,827 | +0.14(+1.20%) |
Dec 22, 2023 | 11.65 | 12.39 | 11.35 | 12.12 | 416,585 | +0.69(+6.04%) |
Dec 21, 2023 | 11.36 | 11.45 | 10.92 | 11.43 | 200,205 | +0.69(+6.43%) |
Dec 20, 2023 | 11.12 | 11.45 | 10.73 | 10.73 | 870,602 | -0.04(-0.37%) |
Dec 19, 2023 | 10.71 | 11.14 | 10.50 | 10.77 | 361,138 | +0.32(+3.02%) |
Dec 18, 2023 | 9.956 | 10.47 | 9.877 | 10.46 | 164,777 | +0.36(+3.61%) |
Dec 15, 2023 | 10.05 | 10.10 | 9.808 | 10.09 | 108,798 | -0.03(-0.29%) |
Dec 14, 2023 | 10.02 | 10.26 | 9.853 | 10.12 | 192,016 | +0.23(+2.29%) |
Dec 13, 2023 | 9.286 | 9.897 | 9.054 | 9.897 | 209,959 | +0.68(+7.38%) |
Dec 12, 2023 | 9.177 | 9.306 | 9.086 | 9.217 | 70,744 | +0.13(+1.41%) |
Dec 11, 2023 | 9.542 | 9.542 | 8.961 | 9.089 | 244,778 | -0.95(-9.43%) |
Dec 08, 2023 | 9.513 | 10.04 | 9.463 | 10.04 | 241,265 | +0.64(+6.82%) |
Dec 07, 2023 | 9.158 | 9.503 | 9.069 | 9.394 | 256,632 | +0.05(+0.53%) |
Dec 06, 2023 | 9.700 | 9.710 | 9.315 | 9.345 | 192,435 | -0.13(-1.35%) |
Dec 05, 2023 | 9.444 | 9.828 | 9.355 | 9.473 | 476,689 | +0.05(+0.52%) |
Dec 04, 2023 | 9.621 | 9.631 | 9.079 | 9.424 | 377,221 | +0.59(+6.70%) |