Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.11 | 14.37 | 14.00 | 14.10 | 3,082 | -0.18(-1.26%) |
Feb 28, 2024 | 14.17 | 14.38 | 14.00 | 14.28 | 3,192 | -0.06(-0.38%) |
Feb 27, 2024 | 14.18 | 14.34 | 14.07 | 14.34 | 3,323 | +0.14(+0.95%) |
Feb 26, 2024 | 14.00 | 14.86 | 13.97 | 14.20 | 5,885 | +0.20(+1.43%) |
Feb 23, 2024 | 14.23 | 14.66 | 14.00 | 14.00 | 5,084 | -0.40(-2.78%) |
Feb 22, 2024 | 13.83 | 14.74 | 13.81 | 14.40 | 3,942 | +0.56(+4.05%) |
Feb 21, 2024 | 14.20 | 14.20 | 13.84 | 13.84 | 2,132 | -0.36(-2.54%) |
Feb 20, 2024 | 14.11 | 15.00 | 13.50 | 14.20 | 8,643 | -0.08(-0.56%) |
Feb 16, 2024 | 14.29 | 14.29 | 14.25 | 14.28 | 3,625 | -0.38(-2.59%) |
Feb 15, 2024 | 14.90 | 14.90 | 14.50 | 14.66 | 2,813 | +0.10(+0.69%) |
Feb 14, 2024 | 14.01 | 15.00 | 14.01 | 14.56 | 11,214 | +0.61(+4.37%) |
Feb 13, 2024 | 14.06 | 14.50 | 13.60 | 13.95 | 16,439 | -0.53(-3.66%) |
Feb 12, 2024 | 12.81 | 14.78 | 12.81 | 14.48 | 21,545 | +1.67(+13.02%) |
Feb 09, 2024 | 12.53 | 12.98 | 12.24 | 12.81 | 5,239 | +0.03(+0.25%) |
Feb 08, 2024 | 12.64 | 12.78 | 12.40 | 12.78 | 4,281 | +0.38(+3.06%) |
Feb 07, 2024 | 12.66 | 13.18 | 12.40 | 12.40 | 26,187 | -0.08(-0.64%) |
Feb 06, 2024 | 12.38 | 12.78 | 12.26 | 12.48 | 8,813 | +0.40(+3.31%) |
Feb 05, 2024 | 11.67 | 12.18 | 11.57 | 12.08 | 18,978 | +0.40(+3.42%) |
Feb 02, 2024 | 11.61 | 11.86 | 11.46 | 11.68 | 14,137 | -0.09(-0.76%) |
Feb 01, 2024 | 11.30 | 11.90 | 11.05 | 11.77 | 83,205 | +1.02(+9.49%) |
Jan 31, 2024 | 11.23 | 11.23 | 10.66 | 10.75 | 6,455 | +0.09(+0.84%) |
Jan 30, 2024 | 10.92 | 11.10 | 10.66 | 10.66 | 15,339 | -0.27(-2.47%) |
Jan 29, 2024 | 10.62 | 11.06 | 10.58 | 10.93 | 5,955 | -0.07(-0.64%) |
Jan 26, 2024 | 10.86 | 11.18 | 10.75 | 11.00 | 10,149 | +0.29(+2.71%) |
Jan 25, 2024 | 10.98 | 11.08 | 10.54 | 10.71 | 4,014 | +0.21(+2.00%) |
Jan 24, 2024 | 10.84 | 11.13 | 10.50 | 10.50 | 23,548 | -0.50(-4.55%) |
Jan 23, 2024 | 11.00 | 11.00 | 10.38 | 11.00 | 2,069 | +0.16(+1.44%) |
Jan 22, 2024 | 10.48 | 11.11 | 10.26 | 10.84 | 30,647 | +0.25(+2.40%) |
Jan 19, 2024 | 11.31 | 11.41 | 10.15 | 10.59 | 28,854 | -0.73(-6.47%) |
Jan 18, 2024 | 10.47 | 11.88 | 10.30 | 11.32 | 46,644 | +0.64(+6.02%) |
Jan 17, 2024 | 10.55 | 11.05 | 10.06 | 10.68 | 6,856 | +0.14(+1.38%) |
Jan 16, 2024 | 9.440 | 10.67 | 9.010 | 10.54 | 51,743 | +1.12(+11.96%) |
Jan 12, 2024 | 9.200 | 9.600 | 9.065 | 9.410 | 21,785 | +0.30(+3.29%) |
Jan 11, 2024 | 9.784 | 9.784 | 9.110 | 9.110 | 9,082 | -0.89(-8.90%) |
Jan 10, 2024 | 9.990 | 10.22 | 9.670 | 10.00 | 5,741 | +0.01(+0.14%) |
Jan 09, 2024 | 9.970 | 10.39 | 9.840 | 9.986 | 10,666 | +0.20(+2.01%) |
Jan 08, 2024 | 10.10 | 10.61 | 9.790 | 9.790 | 30,075 | -0.31(-3.07%) |
Jan 05, 2024 | 9.900 | 10.30 | 9.700 | 10.10 | 10,914 | -0.17(-1.66%) |
Jan 04, 2024 | 10.89 | 10.89 | 10.00 | 10.27 | 18,055 | -0.23(-2.19%) |
Jan 03, 2024 | 10.15 | 10.74 | 9.789 | 10.50 | 21,056 | +0.34(+3.35%) |
Jan 02, 2024 | 10.50 | 11.21 | 10.06 | 10.16 | 24,932 | -0.73(-6.71%) |
Dec 29, 2023 | 8.700 | 11.18 | 8.690 | 10.89 | 84,594 | +2.24(+25.91%) |
Dec 28, 2023 | 8.850 | 9.120 | 8.650 | 8.650 | 13,367 | -0.20(-2.26%) |
Dec 27, 2023 | 8.850 | 9.560 | 8.750 | 8.850 | 22,416 | +0.05(+0.57%) |
Dec 26, 2023 | 8.780 | 9.030 | 8.740 | 8.800 | 9,770 | +0.15(+1.74%) |
Dec 22, 2023 | 8.705 | 9.040 | 8.500 | 8.650 | 10,906 | +0.12(+1.40%) |
Dec 21, 2023 | 8.810 | 9.019 | 8.304 | 8.530 | 20,152 | -0.14(-1.61%) |
Dec 20, 2023 | 8.840 | 9.110 | 8.300 | 8.670 | 50,625 | -0.03(-0.34%) |
Dec 19, 2023 | 8.755 | 9.315 | 8.700 | 8.700 | 43,950 | -0.31(-3.44%) |
Dec 18, 2023 | 9.070 | 9.496 | 8.260 | 9.010 | 29,125 | -0.03(-0.33%) |
Dec 15, 2023 | 9.480 | 9.750 | 9.030 | 9.040 | 18,465 | -0.37(-3.93%) |
Dec 14, 2023 | 9.500 | 10.00 | 9.400 | 9.410 | 14,704 | -0.09(-0.95%) |
Dec 13, 2023 | 9.750 | 10.00 | 9.400 | 9.500 | 18,172 | -0.30(-3.06%) |
Dec 12, 2023 | 10.20 | 10.20 | 9.700 | 9.800 | 11,924 | -0.16(-1.63%) |
Dec 11, 2023 | 10.60 | 10.60 | 9.900 | 9.962 | 23,244 | -0.65(-6.16%) |
Dec 08, 2023 | 10.75 | 11.38 | 10.01 | 10.62 | 21,610 | -0.36(-3.27%) |
Dec 07, 2023 | 11.34 | 11.68 | 10.80 | 10.97 | 8,999 | -0.13(-1.22%) |
Dec 06, 2023 | 11.04 | 11.88 | 11.00 | 11.11 | 8,072 | -0.13(-1.16%) |
Dec 05, 2023 | 11.70 | 11.70 | 11.13 | 11.24 | 7,437 | +0.08(+0.72%) |
Dec 04, 2023 | 10.76 | 11.40 | 10.76 | 11.16 | 6,801 | +0.00(+0.00%) |