Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.36 | 12.66 | 12.36 | 12.58 | 2,029,597 | +0.15(+1.18%) |
Feb 28, 2024 | 12.29 | 12.85 | 12.24 | 12.44 | 3,481,293 | +0.74(+6.36%) |
Feb 27, 2024 | 11.54 | 11.73 | 11.52 | 11.69 | 1,871,744 | +0.38(+3.37%) |
Feb 26, 2024 | 11.56 | 11.57 | 11.17 | 11.31 | 2,242,493 | -0.32(-2.77%) |
Feb 23, 2024 | 11.50 | 11.67 | 11.50 | 11.63 | 1,531,727 | +0.39(+3.48%) |
Feb 22, 2024 | 11.22 | 11.30 | 11.17 | 11.24 | 2,505,763 | +0.27(+2.50%) |
Feb 21, 2024 | 10.93 | 10.99 | 10.89 | 10.97 | 1,128,386 | +0.30(+2.84%) |
Feb 20, 2024 | 10.84 | 10.84 | 10.63 | 10.67 | 1,377,755 | -0.11(-1.00%) |
Feb 16, 2024 | 10.91 | 10.95 | 10.77 | 10.77 | 958,871 | -0.12(-1.08%) |
Feb 15, 2024 | 10.64 | 10.94 | 10.59 | 10.89 | 1,575,541 | +0.19(+1.73%) |
Feb 14, 2024 | 10.80 | 10.82 | 10.64 | 10.71 | 1,196,646 | +0.01(+0.09%) |
Feb 13, 2024 | 10.95 | 10.96 | 10.68 | 10.70 | 1,373,774 | -0.32(-2.93%) |
Feb 12, 2024 | 10.88 | 11.05 | 10.86 | 11.02 | 1,371,173 | +0.13(+1.17%) |
Feb 09, 2024 | 10.82 | 10.99 | 10.82 | 10.89 | 1,969,972 | +0.10(+0.91%) |
Feb 08, 2024 | 10.73 | 10.80 | 10.69 | 10.79 | 1,285,897 | +0.08(+0.73%) |
Feb 07, 2024 | 10.68 | 10.78 | 10.65 | 10.72 | 1,840,166 | +0.09(+0.83%) |
Feb 06, 2024 | 10.67 | 10.82 | 10.59 | 10.63 | 1,955,156 | +0.21(+1.97%) |
Feb 05, 2024 | 10.38 | 10.46 | 10.31 | 10.42 | 1,557,444 | +0.24(+2.40%) |
Feb 02, 2024 | 10.18 | 10.31 | 10.11 | 10.18 | 1,411,721 | -0.10(-0.95%) |
Feb 01, 2024 | 10.50 | 10.55 | 10.08 | 10.28 | 2,289,822 | -0.06(-0.57%) |
Jan 31, 2024 | 10.45 | 10.51 | 10.33 | 10.33 | 1,687,747 | -0.06(-0.56%) |
Jan 30, 2024 | 10.25 | 10.40 | 10.24 | 10.39 | 1,192,940 | +0.16(+1.53%) |
Jan 29, 2024 | 10.35 | 10.37 | 10.12 | 10.24 | 1,233,561 | -0.26(-2.51%) |
Jan 26, 2024 | 10.46 | 10.52 | 10.34 | 10.50 | 1,264,554 | +0.22(+2.19%) |
Jan 25, 2024 | 10.34 | 10.38 | 10.16 | 10.28 | 1,041,757 | -0.16(-1.50%) |
Jan 24, 2024 | 10.31 | 10.55 | 10.31 | 10.43 | 2,046,663 | +0.34(+3.39%) |
Jan 23, 2024 | 9.972 | 10.14 | 9.909 | 10.09 | 2,106,082 | -0.03(-0.29%) |
Jan 22, 2024 | 10.11 | 10.21 | 10.05 | 10.12 | 1,776,581 | -0.08(-0.77%) |
Jan 19, 2024 | 10.19 | 10.26 | 10.05 | 10.20 | 1,450,534 | -0.08(-0.76%) |
Jan 18, 2024 | 10.16 | 10.29 | 10.10 | 10.28 | 1,804,309 | +0.37(+3.75%) |
Jan 17, 2024 | 9.816 | 9.923 | 9.738 | 9.904 | 1,534,166 | -0.07(-0.69%) |
Jan 16, 2024 | 9.982 | 10.05 | 9.855 | 9.972 | 2,120,163 | +0.37(+3.87%) |
Jan 12, 2024 | 9.796 | 9.835 | 9.596 | 9.601 | 1,618,668 | +0.05(+0.51%) |
Jan 11, 2024 | 9.679 | 9.699 | 9.508 | 9.552 | 1,791,165 | -0.15(-1.51%) |
Jan 10, 2024 | 9.806 | 9.875 | 9.659 | 9.699 | 2,889,581 | +0.37(+3.98%) |
Jan 09, 2024 | 9.483 | 9.483 | 9.288 | 9.327 | 1,869,079 | -0.28(-2.95%) |
Jan 08, 2024 | 9.747 | 9.747 | 9.581 | 9.611 | 1,925,120 | -0.34(-3.44%) |
Jan 05, 2024 | 9.933 | 10.04 | 9.884 | 9.953 | 1,686,510 | -0.09(-0.88%) |
Jan 04, 2024 | 9.875 | 10.12 | 9.855 | 10.04 | 2,028,261 | +0.34(+3.53%) |
Jan 03, 2024 | 9.503 | 9.713 | 9.420 | 9.699 | 2,233,823 | +0.32(+3.44%) |
Jan 02, 2024 | 9.640 | 9.699 | 9.356 | 9.376 | 3,235,803 | -0.17(-1.74%) |
Dec 29, 2023 | 9.493 | 9.581 | 9.449 | 9.542 | 1,074,828 | +0.06(+0.62%) |
Dec 28, 2023 | 9.464 | 9.601 | 9.454 | 9.483 | 1,465,459 | +0.01(+0.10%) |
Dec 27, 2023 | 9.395 | 9.503 | 9.356 | 9.474 | 1,744,270 | +0.04(+0.41%) |
Dec 26, 2023 | 9.112 | 9.471 | 9.083 | 9.435 | 1,604,043 | -0.09(-0.92%) |
Dec 22, 2023 | 9.483 | 9.581 | 9.449 | 9.523 | 1,592,098 | +0.30(+3.29%) |
Dec 21, 2023 | 9.073 | 9.224 | 9.014 | 9.220 | 1,125,808 | +0.26(+2.95%) |
Dec 20, 2023 | 9.053 | 9.156 | 8.956 | 8.956 | 2,386,579 | -0.07(-0.76%) |
Dec 19, 2023 | 8.995 | 9.073 | 8.926 | 9.024 | 1,480,262 | -0.03(-0.32%) |
Dec 18, 2023 | 9.220 | 9.317 | 9.014 | 9.053 | 1,655,668 | +0.10(+1.09%) |
Dec 15, 2023 | 8.799 | 9.004 | 8.750 | 8.956 | 2,185,760 | +0.28(+3.27%) |
Dec 14, 2023 | 8.701 | 8.780 | 8.623 | 8.672 | 1,605,182 | +0.19(+2.19%) |
Dec 13, 2023 | 8.418 | 8.486 | 8.232 | 8.486 | 1,668,767 | -0.05(-0.57%) |
Dec 12, 2023 | 8.467 | 8.618 | 8.437 | 8.535 | 1,289,598 | +0.05(+0.58%) |
Dec 11, 2023 | 8.555 | 8.594 | 8.437 | 8.486 | 1,186,703 | -0.09(-1.03%) |
Dec 08, 2023 | 8.545 | 8.584 | 8.476 | 8.574 | 1,202,675 | +0.12(+1.39%) |
Dec 07, 2023 | 8.330 | 8.457 | 8.281 | 8.457 | 1,995,523 | -0.10(-1.14%) |
Dec 06, 2023 | 8.486 | 8.692 | 8.472 | 8.555 | 2,108,621 | -0.09(-1.02%) |
Dec 05, 2023 | 8.701 | 8.716 | 8.545 | 8.643 | 2,378,722 | -0.46(-5.05%) |
Dec 04, 2023 | 9.218 | 9.218 | 9.025 | 9.102 | 2,589,329 | -0.27(-2.89%) |