Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.99 | 12.10 | 11.95 | 12.08 | 1,574,773 | +0.19(+1.56%) |
Feb 28, 2024 | 11.86 | 11.93 | 11.76 | 11.89 | 887,634 | -0.04(-0.33%) |
Feb 27, 2024 | 11.97 | 11.97 | 11.84 | 11.93 | 984,248 | +0.03(+0.25%) |
Feb 26, 2024 | 11.95 | 12.01 | 11.76 | 11.90 | 1,024,720 | -0.06(-0.49%) |
Feb 23, 2024 | 12.00 | 12.04 | 11.89 | 11.96 | 1,134,699 | -0.02(-0.16%) |
Feb 22, 2024 | 11.91 | 12.02 | 11.83 | 11.98 | 1,021,062 | +0.03(+0.25%) |
Feb 21, 2024 | 11.95 | 11.98 | 11.86 | 11.95 | 1,168,178 | -0.01(-0.08%) |
Feb 20, 2024 | 11.96 | 12.04 | 11.86 | 11.96 | 992,957 | -0.07(-0.56%) |
Feb 16, 2024 | 11.96 | 12.12 | 11.85 | 12.03 | 1,170,986 | -0.07(-0.56%) |
Feb 15, 2024 | 11.79 | 12.15 | 11.77 | 12.09 | 1,598,549 | +0.38(+3.22%) |
Feb 14, 2024 | 11.59 | 11.73 | 11.48 | 11.72 | 1,213,384 | +0.27(+2.37%) |
Feb 13, 2024 | 11.74 | 11.74 | 11.42 | 11.44 | 1,318,762 | -0.53(-4.45%) |
Feb 12, 2024 | 11.81 | 11.98 | 11.76 | 11.98 | 875,305 | +0.18(+1.56%) |
Feb 09, 2024 | 11.62 | 11.80 | 11.58 | 11.79 | 813,006 | +0.18(+1.58%) |
Feb 08, 2024 | 11.48 | 11.67 | 11.44 | 11.61 | 1,160,495 | +0.14(+1.18%) |
Feb 07, 2024 | 11.88 | 11.88 | 11.43 | 11.47 | 2,199,604 | -0.33(-2.79%) |
Feb 06, 2024 | 11.73 | 11.87 | 11.67 | 11.80 | 1,130,905 | +0.08(+0.66%) |
Feb 05, 2024 | 11.90 | 11.90 | 11.50 | 11.73 | 1,685,960 | -0.22(-1.86%) |
Feb 02, 2024 | 11.89 | 12.01 | 11.79 | 11.95 | 1,336,062 | -0.10(-0.80%) |
Feb 01, 2024 | 11.92 | 12.07 | 11.68 | 12.05 | 1,721,052 | +0.19(+1.63%) |
Jan 31, 2024 | 12.10 | 12.18 | 11.85 | 11.85 | 2,102,899 | -0.25(-2.08%) |
Jan 30, 2024 | 12.39 | 12.39 | 12.10 | 12.10 | 2,404,220 | -0.33(-2.65%) |
Jan 29, 2024 | 12.39 | 12.71 | 12.30 | 12.43 | 2,632,501 | +0.15(+1.18%) |
Jan 26, 2024 | 12.34 | 12.43 | 12.26 | 12.29 | 1,235,263 | +0.00(+0.00%) |
Jan 25, 2024 | 12.24 | 12.30 | 12.12 | 12.29 | 1,102,079 | +0.19(+1.60%) |
Jan 24, 2024 | 12.25 | 12.33 | 12.07 | 12.09 | 1,463,900 | -0.07(-0.56%) |
Jan 23, 2024 | 12.07 | 12.16 | 11.97 | 12.16 | 953,410 | +0.12(+0.96%) |
Jan 22, 2024 | 12.12 | 12.26 | 11.96 | 12.05 | 1,277,552 | -0.06(-0.48%) |
Jan 19, 2024 | 12.17 | 12.18 | 11.95 | 12.10 | 1,391,833 | -0.04(-0.32%) |
Jan 18, 2024 | 12.09 | 12.18 | 11.88 | 12.14 | 1,551,673 | +0.14(+1.20%) |
Jan 17, 2024 | 12.10 | 12.13 | 11.86 | 12.00 | 1,093,417 | -0.13(-1.11%) |
Jan 16, 2024 | 12.21 | 12.23 | 12.02 | 12.13 | 874,941 | -0.14(-1.17%) |
Jan 12, 2024 | 12.22 | 12.45 | 12.21 | 12.28 | 910,322 | +0.13(+1.11%) |
Jan 11, 2024 | 12.17 | 12.21 | 11.98 | 12.14 | 1,104,047 | -0.10(-0.78%) |
Jan 10, 2024 | 12.20 | 12.29 | 12.14 | 12.24 | 677,286 | +0.04(+0.31%) |
Jan 09, 2024 | 11.97 | 12.23 | 11.94 | 12.20 | 795,025 | +0.08(+0.63%) |
Jan 08, 2024 | 11.77 | 12.12 | 11.74 | 12.12 | 786,350 | +0.35(+2.93%) |
Jan 05, 2024 | 11.55 | 11.79 | 11.47 | 11.78 | 720,634 | +0.20(+1.74%) |
Jan 04, 2024 | 11.67 | 11.73 | 11.58 | 11.58 | 699,329 | -0.11(-0.90%) |
Jan 03, 2024 | 11.84 | 11.84 | 11.62 | 11.68 | 1,288,158 | -0.24(-2.01%) |
Jan 02, 2024 | 11.93 | 12.02 | 11.84 | 11.92 | 941,889 | -0.08(-0.64%) |
Dec 29, 2023 | 12.18 | 12.22 | 11.97 | 12.00 | 855,259 | -0.21(-1.73%) |
Dec 28, 2023 | 12.18 | 12.27 | 12.14 | 12.21 | 779,353 | +0.01(+0.08%) |
Dec 27, 2023 | 12.18 | 12.24 | 12.16 | 12.20 | 558,343 | +0.02(+0.16%) |
Dec 26, 2023 | 12.11 | 12.22 | 12.11 | 12.18 | 817,507 | +0.11(+0.87%) |
Dec 22, 2023 | 12.09 | 12.26 | 12.06 | 12.07 | 1,079,660 | -0.04(-0.32%) |
Dec 21, 2023 | 12.07 | 12.15 | 11.97 | 12.11 | 977,861 | +0.14(+1.20%) |
Dec 20, 2023 | 12.12 | 12.26 | 11.97 | 11.97 | 1,422,061 | -0.11(-0.94%) |
Dec 19, 2023 | 12.03 | 12.14 | 12.01 | 12.08 | 780,895 | +0.15(+1.27%) |
Dec 18, 2023 | 12.09 | 12.12 | 11.89 | 11.93 | 909,292 | -0.09(-0.79%) |
Dec 15, 2023 | 12.12 | 12.23 | 11.98 | 12.03 | 1,733,873 | -0.09(-0.78%) |
Dec 14, 2023 | 11.93 | 12.22 | 11.93 | 12.12 | 1,561,275 | +0.39(+3.31%) |
Dec 13, 2023 | 11.33 | 11.79 | 11.28 | 11.73 | 1,402,599 | +0.46(+4.04%) |
Dec 12, 2023 | 11.15 | 11.33 | 11.09 | 11.28 | 692,682 | +0.11(+1.02%) |
Dec 11, 2023 | 11.24 | 11.27 | 11.10 | 11.16 | 912,318 | -0.11(-1.01%) |
Dec 08, 2023 | 11.12 | 11.29 | 11.05 | 11.28 | 788,818 | +0.09(+0.85%) |
Dec 07, 2023 | 11.05 | 11.19 | 10.98 | 11.18 | 630,220 | +0.15(+1.38%) |
Dec 06, 2023 | 11.28 | 11.36 | 11.03 | 11.03 | 942,074 | -0.21(-1.86%) |
Dec 05, 2023 | 11.21 | 11.30 | 11.14 | 11.24 | 698,284 | +0.03(+0.25%) |
Dec 04, 2023 | 11.12 | 11.26 | 11.11 | 11.21 | 805,470 | +0.00(+0.00%) |