Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.71 | 15.90 | 15.24 | 15.71 | 448,663 | +0.31(+2.01%) |
Feb 28, 2024 | 15.16 | 15.70 | 15.04 | 15.40 | 414,110 | +0.23(+1.52%) |
Feb 27, 2024 | 14.20 | 15.36 | 14.05 | 15.17 | 704,184 | +1.88(+14.14%) |
Feb 26, 2024 | 13.24 | 13.33 | 13.14 | 13.29 | 195,162 | +0.06(+0.45%) |
Feb 23, 2024 | 13.18 | 13.39 | 13.06 | 13.23 | 137,960 | +0.10(+0.76%) |
Feb 22, 2024 | 13.02 | 13.21 | 12.99 | 13.13 | 195,379 | +0.12(+0.92%) |
Feb 21, 2024 | 13.24 | 13.29 | 12.86 | 13.01 | 227,298 | -0.27(-2.03%) |
Feb 20, 2024 | 13.19 | 13.42 | 13.18 | 13.28 | 156,463 | -0.15(-1.12%) |
Feb 16, 2024 | 13.59 | 13.77 | 13.40 | 13.43 | 238,932 | -0.30(-2.18%) |
Feb 15, 2024 | 13.37 | 13.77 | 12.99 | 13.73 | 265,781 | +0.53(+4.01%) |
Feb 14, 2024 | 12.89 | 13.30 | 12.83 | 13.20 | 199,997 | +0.43(+3.37%) |
Feb 13, 2024 | 12.99 | 13.09 | 12.66 | 12.77 | 329,294 | -0.75(-5.54%) |
Feb 12, 2024 | 13.19 | 13.61 | 13.19 | 13.52 | 260,106 | +0.33(+2.50%) |
Feb 09, 2024 | 12.91 | 13.20 | 12.55 | 13.19 | 211,198 | +0.31(+2.40%) |
Feb 08, 2024 | 12.64 | 12.88 | 12.60 | 12.88 | 167,196 | +0.27(+2.14%) |
Feb 07, 2024 | 12.77 | 12.87 | 12.57 | 12.61 | 129,741 | -0.09(-0.71%) |
Feb 06, 2024 | 12.48 | 12.72 | 12.43 | 12.70 | 181,427 | +0.17(+1.36%) |
Feb 05, 2024 | 12.56 | 12.71 | 12.39 | 12.53 | 152,768 | -0.15(-1.18%) |
Feb 02, 2024 | 12.61 | 12.80 | 12.47 | 12.68 | 168,149 | -0.06(-0.47%) |
Feb 01, 2024 | 12.47 | 12.77 | 12.41 | 12.74 | 163,159 | +0.34(+2.74%) |
Jan 31, 2024 | 12.80 | 12.91 | 12.40 | 12.40 | 311,673 | -0.35(-2.74%) |
Jan 30, 2024 | 12.42 | 12.87 | 12.35 | 12.75 | 307,356 | +0.25(+2.00%) |
Jan 29, 2024 | 12.36 | 12.52 | 12.18 | 12.50 | 142,647 | +0.17(+1.38%) |
Jan 26, 2024 | 12.42 | 12.42 | 12.01 | 12.33 | 140,978 | +0.02(+0.16%) |
Jan 25, 2024 | 12.45 | 12.56 | 12.06 | 12.31 | 228,618 | +0.10(+0.82%) |
Jan 24, 2024 | 12.46 | 12.59 | 12.16 | 12.21 | 212,959 | -0.15(-1.21%) |
Jan 23, 2024 | 12.48 | 12.73 | 12.30 | 12.36 | 318,200 | +0.00(+0.00%) |
Jan 22, 2024 | 11.93 | 12.39 | 11.85 | 12.36 | 269,848 | +0.59(+5.01%) |
Jan 19, 2024 | 11.84 | 11.84 | 11.57 | 11.77 | 175,038 | +0.00(+0.00%) |
Jan 18, 2024 | 11.79 | 11.92 | 11.60 | 11.77 | 204,034 | +0.11(+0.94%) |
Jan 17, 2024 | 11.47 | 11.68 | 11.47 | 11.66 | 256,098 | -0.04(-0.34%) |
Jan 16, 2024 | 11.90 | 11.97 | 11.61 | 11.70 | 214,970 | -0.33(-2.74%) |
Jan 12, 2024 | 12.24 | 12.24 | 11.99 | 12.03 | 167,170 | +0.00(+0.00%) |
Jan 11, 2024 | 12.08 | 12.13 | 11.79 | 12.03 | 190,128 | -0.12(-0.99%) |
Jan 10, 2024 | 12.05 | 12.19 | 11.98 | 12.15 | 197,815 | +0.07(+0.58%) |
Jan 09, 2024 | 11.95 | 12.15 | 11.88 | 12.08 | 220,698 | -0.08(-0.66%) |
Jan 08, 2024 | 12.06 | 12.25 | 12.05 | 12.16 | 172,698 | +0.06(+0.50%) |
Jan 05, 2024 | 11.87 | 12.26 | 11.68 | 12.10 | 436,575 | +0.11(+0.92%) |
Jan 04, 2024 | 12.34 | 12.34 | 11.89 | 11.99 | 458,427 | -0.29(-2.36%) |
Jan 03, 2024 | 12.47 | 12.61 | 12.08 | 12.28 | 286,659 | -0.30(-2.38%) |
Jan 02, 2024 | 12.56 | 12.62 | 12.38 | 12.58 | 156,553 | -0.03(-0.24%) |
Dec 29, 2023 | 12.77 | 12.81 | 12.59 | 12.61 | 193,018 | -0.18(-1.41%) |
Dec 28, 2023 | 12.75 | 12.81 | 12.69 | 12.79 | 161,741 | -0.06(-0.47%) |
Dec 27, 2023 | 12.86 | 12.99 | 12.76 | 12.85 | 171,599 | +0.04(+0.31%) |
Dec 26, 2023 | 12.66 | 12.88 | 12.55 | 12.81 | 172,663 | +0.16(+1.26%) |
Dec 22, 2023 | 12.63 | 12.69 | 12.52 | 12.65 | 304,902 | +0.13(+1.04%) |
Dec 21, 2023 | 12.33 | 12.52 | 12.24 | 12.52 | 237,607 | +0.27(+2.20%) |
Dec 20, 2023 | 12.36 | 12.76 | 12.24 | 12.25 | 305,362 | -0.22(-1.76%) |
Dec 19, 2023 | 12.17 | 12.49 | 12.01 | 12.47 | 272,819 | +0.42(+3.48%) |
Dec 18, 2023 | 12.30 | 12.34 | 11.88 | 12.05 | 319,978 | -0.25(-2.03%) |
Dec 15, 2023 | 12.07 | 12.34 | 11.90 | 12.30 | 1,914,402 | +0.32(+2.67%) |
Dec 14, 2023 | 11.73 | 12.08 | 11.72 | 11.98 | 302,713 | +0.48(+4.17%) |
Dec 13, 2023 | 11.28 | 11.55 | 10.99 | 11.50 | 403,790 | +0.20(+1.77%) |
Dec 12, 2023 | 11.21 | 11.42 | 11.13 | 11.30 | 316,316 | +0.12(+1.07%) |
Dec 11, 2023 | 11.07 | 11.22 | 10.97 | 11.18 | 532,206 | +0.12(+1.08%) |
Dec 08, 2023 | 11.03 | 11.23 | 11.03 | 11.06 | 205,236 | +0.00(+0.00%) |
Dec 07, 2023 | 10.91 | 11.06 | 10.74 | 11.06 | 209,355 | +0.16(+1.47%) |
Dec 06, 2023 | 10.80 | 11.04 | 10.70 | 10.90 | 305,878 | +0.15(+1.39%) |
Dec 05, 2023 | 10.95 | 11.00 | 10.72 | 10.75 | 255,558 | -0.25(-2.27%) |
Dec 04, 2023 | 10.58 | 11.03 | 10.20 | 11.00 | 286,875 | +0.40(+3.77%) |