Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.16 | 14.23 | 13.51 | 13.95 | 135,296 | +0.18(+1.31%) |
Feb 28, 2024 | 13.67 | 13.97 | 13.67 | 13.77 | 81,292 | -0.04(-0.29%) |
Feb 27, 2024 | 14.13 | 14.36 | 13.61 | 13.81 | 153,536 | -0.24(-1.71%) |
Feb 26, 2024 | 13.88 | 14.26 | 13.88 | 14.05 | 164,244 | +0.07(+0.50%) |
Feb 23, 2024 | 13.70 | 14.27 | 13.70 | 13.98 | 203,538 | +0.21(+1.53%) |
Feb 22, 2024 | 13.70 | 13.86 | 13.40 | 13.77 | 215,757 | +0.00(+0.00%) |
Feb 21, 2024 | 13.80 | 14.05 | 13.68 | 13.77 | 134,057 | -0.15(-1.08%) |
Feb 20, 2024 | 13.30 | 13.96 | 12.73 | 13.92 | 107,190 | +0.38(+2.81%) |
Feb 16, 2024 | 13.62 | 13.82 | 13.16 | 13.54 | 218,271 | -0.31(-2.24%) |
Feb 15, 2024 | 13.19 | 13.86 | 13.04 | 13.85 | 239,299 | +0.70(+5.32%) |
Feb 14, 2024 | 13.00 | 13.22 | 12.91 | 13.15 | 332,486 | +0.40(+3.14%) |
Feb 13, 2024 | 12.50 | 12.89 | 12.50 | 12.75 | 814,434 | -0.34(-2.60%) |
Feb 12, 2024 | 12.68 | 13.25 | 12.68 | 13.09 | 508,873 | +0.51(+4.05%) |
Feb 09, 2024 | 12.61 | 12.67 | 12.45 | 12.58 | 134,505 | +0.05(+0.40%) |
Feb 08, 2024 | 12.38 | 12.97 | 12.38 | 12.53 | 358,081 | +0.00(+0.00%) |
Feb 07, 2024 | 12.91 | 12.97 | 12.49 | 12.53 | 441,595 | -0.34(-2.64%) |
Feb 06, 2024 | 12.95 | 13.16 | 12.65 | 12.87 | 490,565 | -0.08(-0.62%) |
Feb 05, 2024 | 13.11 | 13.24 | 12.90 | 12.95 | 304,917 | -0.32(-2.41%) |
Feb 02, 2024 | 13.12 | 13.56 | 13.12 | 13.27 | 237,014 | -0.18(-1.34%) |
Feb 01, 2024 | 13.82 | 14.08 | 13.31 | 13.45 | 283,568 | -0.31(-2.25%) |
Jan 31, 2024 | 14.35 | 14.56 | 13.75 | 13.76 | 310,969 | -0.84(-5.75%) |
Jan 30, 2024 | 14.92 | 15.23 | 14.41 | 14.60 | 700,834 | -0.39(-2.60%) |
Jan 29, 2024 | 15.15 | 15.34 | 14.83 | 14.99 | 866,928 | -0.03(-0.20%) |
Jan 26, 2024 | 15.28 | 15.48 | 14.98 | 15.02 | 297,330 | -0.08(-0.53%) |
Jan 25, 2024 | 15.70 | 15.80 | 14.85 | 15.10 | 365,636 | -0.48(-3.08%) |
Jan 24, 2024 | 15.50 | 15.75 | 15.08 | 15.58 | 280,510 | +0.30(+1.96%) |
Jan 23, 2024 | 15.15 | 15.61 | 14.92 | 15.28 | 771,373 | +0.14(+0.92%) |
Jan 22, 2024 | 15.00 | 15.21 | 14.56 | 15.14 | 641,741 | +0.19(+1.27%) |
Jan 19, 2024 | 14.82 | 15.10 | 14.45 | 14.95 | 351,613 | +0.36(+2.50%) |
Jan 18, 2024 | 14.79 | 15.06 | 14.42 | 14.59 | 538,092 | -0.03(-0.24%) |
Jan 17, 2024 | 15.22 | 15.27 | 14.31 | 14.62 | 885,656 | -0.25(-1.68%) |
Jan 16, 2024 | 13.66 | 15.82 | 13.65 | 14.87 | 5,534,176 | +4.10(+38.07%) |
Jan 12, 2024 | 10.86 | 11.35 | 10.67 | 10.77 | 195,709 | -0.04(-0.37%) |
Jan 11, 2024 | 10.57 | 10.85 | 10.15 | 10.81 | 203,061 | +0.29(+2.76%) |
Jan 10, 2024 | 10.40 | 10.56 | 10.28 | 10.52 | 200,092 | +0.16(+1.54%) |
Jan 09, 2024 | 10.26 | 10.54 | 10.06 | 10.36 | 146,059 | -0.01(-0.10%) |
Jan 08, 2024 | 10.10 | 10.61 | 10.01 | 10.37 | 138,860 | +0.18(+1.77%) |
Jan 05, 2024 | 9.710 | 10.28 | 9.640 | 10.19 | 361,759 | +0.30(+3.03%) |
Jan 04, 2024 | 9.570 | 9.950 | 9.560 | 9.890 | 133,011 | +0.33(+3.45%) |
Jan 03, 2024 | 10.06 | 10.06 | 9.530 | 9.560 | 126,882 | -0.65(-6.37%) |
Jan 02, 2024 | 10.15 | 10.58 | 10.02 | 10.21 | 152,724 | -0.09(-0.87%) |
Dec 29, 2023 | 10.71 | 10.80 | 10.23 | 10.30 | 236,159 | -0.48(-4.45%) |
Dec 28, 2023 | 10.93 | 11.04 | 10.70 | 10.78 | 171,285 | -0.15(-1.37%) |
Dec 27, 2023 | 10.45 | 10.94 | 10.26 | 10.93 | 425,278 | +0.60(+5.81%) |
Dec 26, 2023 | 9.840 | 10.36 | 9.800 | 10.33 | 188,889 | +0.61(+6.28%) |
Dec 22, 2023 | 9.430 | 9.799 | 9.430 | 9.720 | 158,441 | +0.41(+4.40%) |
Dec 21, 2023 | 9.440 | 9.500 | 9.100 | 9.310 | 127,926 | +0.28(+3.10%) |
Dec 20, 2023 | 9.600 | 9.900 | 9.020 | 9.030 | 205,834 | -0.58(-6.04%) |
Dec 19, 2023 | 9.740 | 10.11 | 9.590 | 9.610 | 163,213 | -0.01(-0.10%) |
Dec 18, 2023 | 9.900 | 9.940 | 9.350 | 9.620 | 239,445 | -0.24(-2.43%) |
Dec 15, 2023 | 10.03 | 10.20 | 9.770 | 9.860 | 706,303 | -0.14(-1.40%) |
Dec 14, 2023 | 9.230 | 10.63 | 9.230 | 10.00 | 470,639 | +1.35(+15.61%) |
Dec 13, 2023 | 7.400 | 8.790 | 7.250 | 8.650 | 423,778 | +1.27(+17.21%) |
Dec 12, 2023 | 7.420 | 7.420 | 7.205 | 7.380 | 113,402 | -0.07(-0.94%) |
Dec 11, 2023 | 7.630 | 7.670 | 7.290 | 7.450 | 107,838 | -0.22(-2.87%) |
Dec 08, 2023 | 7.400 | 7.800 | 7.400 | 7.670 | 182,161 | +0.31(+4.21%) |
Dec 07, 2023 | 7.390 | 7.490 | 7.200 | 7.360 | 89,552 | +0.03(+0.41%) |
Dec 06, 2023 | 7.330 | 7.620 | 7.314 | 7.330 | 146,032 | +0.07(+0.96%) |
Dec 05, 2023 | 7.390 | 7.420 | 7.160 | 7.260 | 83,011 | -0.11(-1.49%) |
Dec 04, 2023 | 7.570 | 7.840 | 7.240 | 7.370 | 185,314 | -0.28(-3.66%) |