Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.63 | 11.80 | 11.60 | 11.68 | 70,729 | +0.15(+1.30%) |
Feb 28, 2024 | 11.55 | 11.82 | 11.52 | 11.53 | 55,404 | -0.13(-1.11%) |
Feb 27, 2024 | 11.61 | 11.69 | 11.45 | 11.66 | 72,031 | +0.10(+0.87%) |
Feb 26, 2024 | 11.25 | 11.73 | 11.25 | 11.56 | 64,527 | +0.28(+2.48%) |
Feb 23, 2024 | 11.44 | 11.51 | 11.16 | 11.28 | 43,523 | -0.19(-1.66%) |
Feb 22, 2024 | 11.75 | 11.80 | 11.30 | 11.47 | 90,548 | -0.19(-1.63%) |
Feb 21, 2024 | 11.76 | 11.83 | 11.54 | 11.66 | 30,767 | -0.10(-0.85%) |
Feb 20, 2024 | 11.96 | 12.00 | 11.52 | 11.76 | 91,285 | -0.33(-2.73%) |
Feb 16, 2024 | 12.33 | 12.47 | 12.04 | 12.09 | 74,605 | -0.34(-2.74%) |
Feb 15, 2024 | 11.90 | 12.54 | 11.90 | 12.43 | 116,317 | +0.51(+4.28%) |
Feb 14, 2024 | 11.49 | 12.02 | 11.48 | 11.92 | 76,088 | +0.58(+5.11%) |
Feb 13, 2024 | 11.45 | 11.63 | 11.14 | 11.34 | 118,269 | -0.42(-3.57%) |
Feb 12, 2024 | 11.71 | 12.10 | 11.63 | 11.76 | 88,824 | -0.05(-0.42%) |
Feb 09, 2024 | 11.71 | 12.05 | 11.71 | 11.81 | 77,142 | +0.19(+1.64%) |
Feb 08, 2024 | 11.18 | 11.87 | 11.18 | 11.62 | 66,612 | +0.41(+3.66%) |
Feb 07, 2024 | 11.71 | 11.74 | 11.17 | 11.21 | 71,130 | -0.50(-4.27%) |
Feb 06, 2024 | 11.52 | 11.74 | 11.46 | 11.71 | 77,215 | +0.24(+2.09%) |
Feb 05, 2024 | 11.59 | 11.71 | 11.17 | 11.47 | 69,921 | -0.28(-2.38%) |
Feb 02, 2024 | 11.78 | 11.85 | 11.57 | 11.75 | 59,029 | -0.09(-0.76%) |
Feb 01, 2024 | 12.00 | 12.28 | 11.73 | 11.84 | 101,842 | -0.09(-0.75%) |
Jan 31, 2024 | 12.45 | 12.61 | 11.91 | 11.93 | 98,735 | -0.65(-5.17%) |
Jan 30, 2024 | 12.47 | 12.71 | 12.40 | 12.58 | 64,158 | +0.02(+0.16%) |
Jan 29, 2024 | 12.50 | 12.64 | 12.04 | 12.56 | 85,101 | +0.13(+1.05%) |
Jan 26, 2024 | 12.61 | 12.73 | 12.30 | 12.43 | 74,472 | -0.24(-1.89%) |
Jan 25, 2024 | 12.36 | 12.81 | 12.32 | 12.67 | 106,167 | +0.47(+3.85%) |
Jan 24, 2024 | 12.62 | 12.74 | 12.10 | 12.20 | 79,321 | -0.30(-2.40%) |
Jan 23, 2024 | 12.48 | 12.88 | 12.39 | 12.50 | 67,626 | +0.14(+1.13%) |
Jan 22, 2024 | 12.78 | 13.07 | 12.34 | 12.36 | 111,431 | -0.30(-2.37%) |
Jan 19, 2024 | 12.69 | 12.90 | 12.50 | 12.66 | 90,951 | +0.08(+0.64%) |
Jan 18, 2024 | 12.57 | 12.92 | 12.39 | 12.58 | 95,482 | +0.10(+0.80%) |
Jan 17, 2024 | 11.99 | 12.60 | 11.90 | 12.48 | 141,153 | +0.33(+2.72%) |
Jan 16, 2024 | 12.00 | 12.21 | 11.85 | 12.15 | 84,474 | +0.15(+1.25%) |
Jan 12, 2024 | 12.18 | 12.32 | 11.96 | 12.00 | 115,567 | -0.08(-0.66%) |
Jan 11, 2024 | 12.22 | 12.31 | 11.78 | 12.08 | 100,117 | -0.19(-1.55%) |
Jan 10, 2024 | 12.33 | 12.33 | 12.08 | 12.27 | 103,719 | -0.04(-0.32%) |
Jan 09, 2024 | 12.39 | 12.41 | 12.03 | 12.31 | 81,984 | -0.21(-1.68%) |
Jan 08, 2024 | 12.38 | 12.80 | 12.35 | 12.52 | 76,951 | +0.08(+0.64%) |
Jan 05, 2024 | 12.74 | 12.83 | 12.40 | 12.44 | 104,460 | -0.27(-2.12%) |
Jan 04, 2024 | 12.72 | 12.90 | 12.65 | 12.71 | 100,097 | +0.05(+0.39%) |
Jan 03, 2024 | 13.13 | 13.24 | 12.56 | 12.66 | 97,332 | -0.59(-4.45%) |
Jan 02, 2024 | 13.50 | 13.59 | 13.14 | 13.25 | 131,709 | -0.35(-2.57%) |
Dec 29, 2023 | 13.40 | 13.64 | 13.06 | 13.60 | 137,072 | +0.34(+2.56%) |
Dec 28, 2023 | 13.25 | 13.58 | 13.17 | 13.26 | 113,422 | -0.26(-1.92%) |
Dec 27, 2023 | 13.44 | 13.71 | 13.35 | 13.52 | 63,075 | +0.04(+0.30%) |
Dec 26, 2023 | 13.22 | 13.58 | 13.22 | 13.48 | 91,924 | +0.38(+2.90%) |
Dec 22, 2023 | 13.25 | 13.45 | 12.96 | 13.10 | 149,413 | -0.11(-0.83%) |
Dec 21, 2023 | 12.67 | 13.37 | 12.67 | 13.21 | 122,210 | +0.66(+5.26%) |
Dec 20, 2023 | 12.62 | 12.98 | 12.45 | 12.55 | 130,256 | -0.10(-0.79%) |
Dec 19, 2023 | 11.97 | 12.73 | 11.92 | 12.65 | 144,938 | +0.47(+3.86%) |
Dec 18, 2023 | 12.68 | 12.83 | 12.03 | 12.18 | 183,807 | -0.57(-4.47%) |
Dec 15, 2023 | 12.51 | 12.77 | 12.37 | 12.75 | 198,632 | +0.36(+2.91%) |
Dec 14, 2023 | 12.15 | 12.65 | 12.15 | 12.39 | 134,798 | +0.30(+2.48%) |
Dec 13, 2023 | 11.68 | 12.15 | 11.34 | 12.09 | 199,687 | +0.23(+1.94%) |
Dec 12, 2023 | 11.76 | 12.00 | 11.61 | 11.86 | 182,157 | -0.17(-1.41%) |
Dec 11, 2023 | 11.84 | 12.10 | 10.66 | 12.03 | 614,440 | -1.13(-8.59%) |
Dec 08, 2023 | 13.45 | 13.50 | 13.05 | 13.16 | 134,544 | -0.33(-2.45%) |
Dec 07, 2023 | 13.29 | 13.60 | 13.15 | 13.49 | 79,302 | +0.17(+1.28%) |
Dec 06, 2023 | 13.48 | 13.72 | 13.14 | 13.32 | 80,249 | -0.11(-0.82%) |
Dec 05, 2023 | 13.34 | 13.79 | 13.31 | 13.43 | 54,410 | +0.04(+0.30%) |
Dec 04, 2023 | 13.26 | 13.69 | 13.14 | 13.39 | 167,869 | -0.11(-0.81%) |