Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.86 | 15.45 | 14.76 | 15.01 | 74,183 | +0.34(+2.31%) |
Feb 28, 2024 | 15.99 | 15.99 | 14.60 | 14.68 | 101,375 | -1.16(-7.32%) |
Feb 27, 2024 | 15.40 | 15.96 | 15.28 | 15.83 | 150,208 | +0.63(+4.14%) |
Feb 26, 2024 | 15.21 | 15.50 | 14.98 | 15.20 | 100,265 | +0.22(+1.47%) |
Feb 23, 2024 | 14.38 | 15.15 | 14.14 | 14.98 | 149,464 | +0.76(+5.34%) |
Feb 22, 2024 | 13.41 | 14.37 | 13.39 | 14.23 | 128,551 | +0.83(+6.19%) |
Feb 21, 2024 | 13.39 | 13.40 | 12.89 | 13.40 | 53,924 | +0.16(+1.21%) |
Feb 20, 2024 | 12.41 | 13.26 | 12.34 | 13.24 | 168,923 | +0.83(+6.68%) |
Feb 16, 2024 | 12.33 | 12.44 | 11.96 | 12.41 | 191,943 | +0.06(+0.49%) |
Feb 15, 2024 | 12.11 | 12.51 | 11.75 | 12.35 | 151,508 | +0.26(+2.15%) |
Feb 14, 2024 | 11.76 | 12.10 | 11.76 | 12.09 | 136,885 | +0.23(+1.94%) |
Feb 13, 2024 | 11.89 | 12.05 | 11.65 | 11.86 | 71,416 | -0.13(-1.08%) |
Feb 12, 2024 | 12.17 | 12.22 | 11.79 | 11.99 | 54,912 | -0.22(-1.80%) |
Feb 09, 2024 | 12.21 | 12.33 | 12.08 | 12.21 | 72,187 | +0.08(+0.66%) |
Feb 08, 2024 | 12.42 | 12.42 | 11.92 | 12.13 | 93,532 | -0.26(-2.10%) |
Feb 07, 2024 | 12.34 | 12.48 | 12.11 | 12.39 | 39,816 | +0.05(+0.40%) |
Feb 06, 2024 | 12.39 | 12.42 | 12.23 | 12.34 | 49,528 | -0.04(-0.32%) |
Feb 05, 2024 | 12.44 | 12.44 | 11.88 | 12.38 | 54,811 | -0.11(-0.88%) |
Feb 02, 2024 | 11.89 | 12.49 | 11.89 | 12.49 | 48,964 | +0.43(+3.56%) |
Feb 01, 2024 | 12.26 | 12.52 | 11.81 | 12.06 | 44,020 | -0.06(-0.50%) |
Jan 31, 2024 | 11.99 | 12.20 | 11.92 | 12.12 | 28,684 | -0.01(-0.08%) |
Jan 30, 2024 | 12.39 | 12.74 | 11.34 | 12.13 | 139,869 | -0.22(-1.78%) |
Jan 29, 2024 | 12.07 | 12.39 | 12.04 | 12.35 | 51,144 | +0.14(+1.15%) |
Jan 26, 2024 | 12.30 | 12.30 | 11.99 | 12.21 | 30,965 | -0.10(-0.81%) |
Jan 25, 2024 | 12.06 | 12.32 | 12.02 | 12.31 | 54,327 | +0.48(+4.05%) |
Jan 24, 2024 | 11.99 | 12.38 | 11.75 | 11.83 | 121,379 | -0.07(-0.59%) |
Jan 23, 2024 | 12.24 | 12.24 | 11.89 | 11.90 | 18,055 | -0.10(-0.83%) |
Jan 22, 2024 | 11.92 | 12.24 | 11.90 | 12.00 | 59,298 | +0.23(+1.95%) |
Jan 19, 2024 | 11.59 | 12.03 | 11.49 | 11.77 | 77,246 | +0.26(+2.26%) |
Jan 18, 2024 | 11.17 | 11.68 | 11.07 | 11.51 | 53,938 | +0.45(+4.06%) |
Jan 17, 2024 | 11.49 | 11.49 | 10.74 | 11.06 | 52,545 | -0.39(-3.40%) |
Jan 16, 2024 | 11.14 | 11.66 | 11.07 | 11.45 | 109,597 | +0.31(+2.78%) |
Jan 12, 2024 | 11.10 | 11.14 | 10.88 | 11.14 | 27,456 | +0.13(+1.18%) |
Jan 11, 2024 | 11.01 | 11.19 | 10.90 | 11.01 | 37,626 | -0.07(-0.63%) |
Jan 10, 2024 | 10.83 | 11.16 | 10.62 | 11.08 | 43,168 | +0.33(+3.07%) |
Jan 09, 2024 | 10.24 | 10.83 | 10.20 | 10.75 | 23,819 | +0.37(+3.56%) |
Jan 08, 2024 | 10.73 | 10.87 | 10.18 | 10.38 | 37,546 | -0.35(-3.26%) |
Jan 05, 2024 | 10.59 | 10.89 | 10.58 | 10.73 | 40,089 | +0.14(+1.32%) |
Jan 04, 2024 | 10.14 | 10.71 | 10.04 | 10.59 | 63,744 | +0.54(+5.37%) |
Jan 03, 2024 | 10.27 | 10.52 | 9.650 | 10.05 | 71,516 | -0.23(-2.24%) |
Jan 02, 2024 | 10.07 | 10.30 | 9.870 | 10.28 | 25,043 | +0.28(+2.80%) |
Dec 29, 2023 | 10.18 | 10.27 | 9.990 | 10.000 | 101,368 | -0.18(-1.77%) |
Dec 28, 2023 | 10.39 | 10.49 | 10.000 | 10.18 | 42,482 | -0.47(-4.44%) |
Dec 27, 2023 | 10.35 | 10.67 | 10.29 | 10.65 | 39,492 | +0.22(+2.10%) |
Dec 26, 2023 | 10.30 | 10.55 | 10.30 | 10.43 | 28,055 | +0.01(+0.09%) |
Dec 22, 2023 | 10.87 | 10.89 | 9.984 | 10.42 | 58,224 | -0.55(-5.00%) |
Dec 21, 2023 | 11.24 | 11.24 | 10.90 | 10.97 | 37,684 | -0.12(-1.08%) |
Dec 20, 2023 | 10.97 | 11.12 | 10.88 | 11.09 | 50,002 | +0.12(+1.09%) |
Dec 19, 2023 | 10.60 | 10.97 | 10.52 | 10.97 | 26,804 | +0.35(+3.29%) |
Dec 18, 2023 | 10.92 | 10.96 | 10.54 | 10.62 | 38,945 | -0.22(-2.02%) |
Dec 15, 2023 | 10.57 | 10.95 | 9.974 | 10.84 | 149,411 | +0.27(+2.55%) |
Dec 14, 2023 | 10.19 | 10.58 | 10.06 | 10.57 | 117,783 | +0.32(+3.11%) |
Dec 13, 2023 | 10.07 | 10.32 | 10.05 | 10.25 | 214,889 | +0.17(+1.68%) |
Dec 12, 2023 | 10.06 | 10.22 | 10.02 | 10.08 | 46,988 | +0.06(+0.60%) |
Dec 11, 2023 | 9.974 | 10.16 | 9.964 | 10.02 | 32,077 | +0.10(+1.01%) |
Dec 08, 2023 | 9.875 | 10.06 | 9.725 | 9.925 | 63,059 | +0.04(+0.40%) |
Dec 07, 2023 | 10.02 | 10.02 | 9.715 | 9.885 | 36,766 | -0.18(-1.78%) |
Dec 06, 2023 | 10.14 | 10.14 | 9.615 | 10.06 | 51,443 | +0.09(+0.90%) |
Dec 05, 2023 | 9.984 | 10.03 | 9.885 | 9.974 | 30,884 | -0.11(-1.09%) |
Dec 04, 2023 | 10.05 | 10.27 | 9.835 | 10.08 | 37,594 | -0.19(-1.84%) |