Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.66 | 13.06 | 12.32 | 12.74 | 4,934,615 | +0.34(+2.74%) |
Feb 28, 2024 | 11.93 | 12.44 | 11.84 | 12.40 | 3,509,836 | +0.37(+3.08%) |
Feb 27, 2024 | 11.44 | 12.16 | 11.31 | 12.03 | 3,413,287 | +0.80(+7.12%) |
Feb 26, 2024 | 11.41 | 11.73 | 11.21 | 11.23 | 1,944,305 | -0.22(-1.92%) |
Feb 23, 2024 | 11.35 | 11.62 | 11.26 | 11.45 | 1,053,870 | +0.07(+0.62%) |
Feb 22, 2024 | 11.27 | 11.43 | 11.16 | 11.38 | 1,279,144 | +0.06(+0.53%) |
Feb 21, 2024 | 11.38 | 11.38 | 10.93 | 11.32 | 1,780,853 | -0.25(-2.16%) |
Feb 20, 2024 | 12.09 | 12.17 | 11.23 | 11.57 | 2,065,768 | -0.75(-6.09%) |
Feb 16, 2024 | 12.32 | 12.56 | 12.12 | 12.32 | 2,405,055 | -0.16(-1.28%) |
Feb 15, 2024 | 11.97 | 12.48 | 11.97 | 12.48 | 5,879,971 | +0.68(+5.76%) |
Feb 14, 2024 | 12.05 | 12.26 | 11.78 | 11.80 | 1,585,093 | +0.00(+0.00%) |
Feb 13, 2024 | 11.75 | 12.20 | 11.60 | 11.80 | 1,765,697 | -0.69(-5.52%) |
Feb 12, 2024 | 12.03 | 12.55 | 12.03 | 12.49 | 1,731,963 | +0.40(+3.31%) |
Feb 09, 2024 | 12.00 | 12.27 | 11.86 | 12.09 | 1,450,551 | +0.21(+1.77%) |
Feb 08, 2024 | 11.25 | 11.96 | 11.16 | 11.88 | 2,475,598 | +0.69(+6.17%) |
Feb 07, 2024 | 10.97 | 11.24 | 10.90 | 11.19 | 1,595,736 | +0.28(+2.57%) |
Feb 06, 2024 | 10.78 | 11.12 | 10.73 | 10.91 | 1,017,887 | +0.09(+0.83%) |
Feb 05, 2024 | 10.94 | 11.19 | 10.45 | 10.82 | 1,500,333 | -0.36(-3.22%) |
Feb 02, 2024 | 10.88 | 11.28 | 10.78 | 11.18 | 1,128,872 | +0.14(+1.27%) |
Feb 01, 2024 | 10.74 | 11.09 | 10.35 | 11.04 | 1,445,299 | +0.36(+3.37%) |
Jan 31, 2024 | 10.95 | 11.22 | 10.68 | 10.68 | 1,504,160 | -0.26(-2.38%) |
Jan 30, 2024 | 11.07 | 11.14 | 10.87 | 10.94 | 931,635 | -0.21(-1.88%) |
Jan 29, 2024 | 10.54 | 11.16 | 10.46 | 11.15 | 1,535,226 | +0.66(+6.29%) |
Jan 26, 2024 | 10.51 | 10.69 | 10.41 | 10.49 | 742,030 | +0.07(+0.67%) |
Jan 25, 2024 | 10.41 | 10.52 | 10.21 | 10.42 | 1,043,239 | +0.17(+1.66%) |
Jan 24, 2024 | 10.40 | 10.45 | 10.17 | 10.25 | 1,041,642 | +0.00(+0.00%) |
Jan 23, 2024 | 10.57 | 10.57 | 10.09 | 10.25 | 1,366,650 | -0.11(-1.06%) |
Jan 22, 2024 | 10.81 | 11.00 | 10.15 | 10.36 | 1,947,359 | -0.26(-2.45%) |
Jan 19, 2024 | 10.33 | 10.64 | 10.07 | 10.62 | 1,926,828 | +0.29(+2.81%) |
Jan 18, 2024 | 10.50 | 10.55 | 10.10 | 10.33 | 1,333,200 | +0.06(+0.58%) |
Jan 17, 2024 | 9.840 | 10.35 | 9.660 | 10.27 | 2,105,043 | +0.12(+1.18%) |
Jan 16, 2024 | 10.47 | 10.71 | 10.10 | 10.15 | 2,034,003 | -0.82(-7.47%) |
Jan 12, 2024 | 10.92 | 11.39 | 10.79 | 10.97 | 1,455,401 | +0.14(+1.29%) |
Jan 11, 2024 | 10.63 | 10.90 | 10.20 | 10.83 | 1,683,130 | +0.17(+1.59%) |
Jan 10, 2024 | 10.54 | 11.01 | 10.30 | 10.66 | 1,459,140 | +0.08(+0.76%) |
Jan 09, 2024 | 10.56 | 10.89 | 10.50 | 10.58 | 1,383,830 | -0.22(-2.04%) |
Jan 08, 2024 | 10.42 | 10.81 | 10.32 | 10.80 | 1,067,773 | +0.42(+4.05%) |
Jan 05, 2024 | 10.37 | 10.95 | 10.32 | 10.38 | 1,317,092 | -0.03(-0.29%) |
Jan 04, 2024 | 10.18 | 10.43 | 10.06 | 10.41 | 1,410,852 | +0.16(+1.56%) |
Jan 03, 2024 | 10.86 | 10.92 | 10.24 | 10.25 | 1,319,421 | -0.82(-7.41%) |
Jan 02, 2024 | 11.08 | 11.30 | 10.87 | 11.07 | 1,346,449 | -0.23(-2.04%) |
Dec 29, 2023 | 11.28 | 11.42 | 10.93 | 11.30 | 1,349,899 | -0.01(-0.09%) |
Dec 28, 2023 | 11.33 | 11.58 | 11.22 | 11.31 | 850,728 | -0.08(-0.70%) |
Dec 27, 2023 | 11.56 | 11.64 | 11.29 | 11.39 | 719,564 | -0.11(-0.96%) |
Dec 26, 2023 | 11.48 | 11.72 | 11.40 | 11.50 | 873,600 | -0.02(-0.17%) |
Dec 22, 2023 | 11.43 | 11.64 | 11.38 | 11.52 | 969,264 | +0.10(+0.88%) |
Dec 21, 2023 | 11.01 | 11.48 | 10.95 | 11.42 | 1,253,650 | +0.61(+5.64%) |
Dec 20, 2023 | 11.32 | 11.52 | 10.78 | 10.81 | 1,862,800 | -0.40(-3.57%) |
Dec 19, 2023 | 10.89 | 11.35 | 10.73 | 11.21 | 1,642,164 | +0.45(+4.18%) |
Dec 18, 2023 | 10.82 | 11.16 | 10.53 | 10.76 | 1,066,137 | -0.03(-0.28%) |
Dec 15, 2023 | 11.77 | 11.88 | 10.70 | 10.79 | 2,081,232 | -0.97(-8.25%) |
Dec 14, 2023 | 11.05 | 11.80 | 11.00 | 11.76 | 2,718,507 | +0.86(+7.89%) |
Dec 13, 2023 | 10.28 | 10.97 | 10.17 | 10.90 | 1,350,538 | +0.65(+6.34%) |
Dec 12, 2023 | 10.34 | 10.38 | 10.05 | 10.25 | 1,148,204 | -0.10(-0.97%) |
Dec 11, 2023 | 10.28 | 10.44 | 10.15 | 10.35 | 1,495,567 | +0.04(+0.39%) |
Dec 08, 2023 | 10.33 | 10.47 | 10.16 | 10.31 | 1,198,051 | -0.09(-0.87%) |
Dec 07, 2023 | 10.54 | 10.61 | 10.24 | 10.40 | 1,024,916 | -0.16(-1.52%) |
Dec 06, 2023 | 9.950 | 10.87 | 9.820 | 10.56 | 2,497,149 | +0.77(+7.87%) |
Dec 05, 2023 | 9.870 | 9.870 | 9.585 | 9.790 | 1,534,897 | -0.17(-1.71%) |
Dec 04, 2023 | 9.960 | 10.15 | 9.800 | 9.960 | 1,511,987 | +0.00(+0.00%) |