Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.69 | 12.70 | 12.52 | 12.60 | 43,975 | -0.11(-0.83%) |
Feb 28, 2024 | 12.65 | 12.73 | 12.62 | 12.71 | 35,060 | +0.21(+1.72%) |
Feb 27, 2024 | 12.48 | 12.56 | 12.47 | 12.49 | 39,745 | +0.57(+4.78%) |
Feb 26, 2024 | 11.96 | 12.05 | 11.89 | 11.92 | 35,072 | -0.15(-1.24%) |
Feb 23, 2024 | 12.13 | 12.14 | 12.03 | 12.07 | 39,186 | +0.10(+0.84%) |
Feb 22, 2024 | 11.93 | 11.98 | 11.92 | 11.97 | 41,091 | +0.00(+0.00%) |
Feb 21, 2024 | 11.99 | 12.00 | 11.91 | 11.97 | 55,928 | +0.00(+0.00%) |
Feb 20, 2024 | 11.99 | 12.04 | 11.94 | 11.97 | 61,230 | +0.00(+0.00%) |
Feb 16, 2024 | 11.97 | 12.05 | 11.88 | 11.97 | 84,327 | +0.16(+1.35%) |
Feb 15, 2024 | 11.72 | 11.84 | 11.72 | 11.81 | 51,950 | +0.26(+2.25%) |
Feb 14, 2024 | 11.66 | 11.66 | 11.48 | 11.55 | 57,980 | -0.06(-0.52%) |
Feb 13, 2024 | 11.69 | 11.71 | 11.55 | 11.61 | 40,475 | -0.50(-4.13%) |
Feb 12, 2024 | 12.08 | 12.18 | 12.08 | 12.11 | 43,979 | +0.03(+0.25%) |
Feb 09, 2024 | 12.05 | 12.14 | 12.04 | 12.08 | 26,837 | -0.06(-0.49%) |
Feb 08, 2024 | 12.15 | 12.18 | 12.06 | 12.14 | 38,456 | +0.00(+0.00%) |
Feb 07, 2024 | 12.11 | 12.15 | 12.03 | 12.14 | 38,762 | +0.05(+0.41%) |
Feb 06, 2024 | 11.97 | 12.12 | 11.97 | 12.09 | 52,733 | +0.07(+0.58%) |
Feb 05, 2024 | 12.04 | 12.04 | 11.87 | 12.02 | 42,684 | -0.27(-2.21%) |
Feb 02, 2024 | 12.36 | 12.41 | 12.22 | 12.29 | 19,493 | +0.02(+0.17%) |
Feb 01, 2024 | 12.12 | 12.30 | 12.09 | 12.27 | 21,305 | -0.39(-3.08%) |
Jan 31, 2024 | 12.74 | 12.88 | 12.63 | 12.66 | 23,864 | -0.00(-0.04%) |
Jan 30, 2024 | 12.67 | 12.69 | 12.62 | 12.66 | 26,511 | -0.22(-1.67%) |
Jan 29, 2024 | 12.82 | 12.94 | 12.78 | 12.88 | 29,642 | -0.19(-1.45%) |
Jan 26, 2024 | 13.00 | 13.10 | 12.99 | 13.07 | 9,266 | +0.22(+1.71%) |
Jan 25, 2024 | 12.76 | 12.85 | 12.65 | 12.85 | 8,008 | +0.16(+1.26%) |
Jan 24, 2024 | 12.75 | 12.76 | 12.69 | 12.69 | 12,575 | -0.07(-0.55%) |
Jan 23, 2024 | 12.68 | 12.76 | 12.65 | 12.76 | 31,353 | +0.22(+1.75%) |
Jan 22, 2024 | 12.50 | 12.57 | 12.47 | 12.54 | 22,104 | -0.11(-0.89%) |
Jan 19, 2024 | 12.62 | 12.71 | 12.53 | 12.65 | 10,574 | -0.39(-2.99%) |
Jan 18, 2024 | 13.04 | 13.05 | 12.95 | 13.04 | 17,223 | -0.02(-0.14%) |
Jan 17, 2024 | 13.00 | 13.09 | 13.00 | 13.06 | 14,305 | -0.17(-1.28%) |
Jan 16, 2024 | 13.22 | 13.28 | 13.18 | 13.23 | 15,157 | -0.46(-3.36%) |
Jan 12, 2024 | 13.66 | 13.71 | 13.66 | 13.69 | 4,012 | +0.28(+2.09%) |
Jan 11, 2024 | 13.41 | 13.47 | 13.32 | 13.41 | 15,693 | +0.04(+0.30%) |
Jan 10, 2024 | 13.40 | 13.40 | 13.31 | 13.37 | 5,763 | -0.31(-2.27%) |
Jan 09, 2024 | 13.72 | 13.72 | 13.65 | 13.68 | 7,724 | -0.27(-1.94%) |
Jan 08, 2024 | 13.89 | 13.97 | 13.89 | 13.95 | 5,019 | +0.13(+0.98%) |
Jan 05, 2024 | 13.90 | 13.92 | 13.80 | 13.81 | 4,177 | +0.00(+0.00%) |
Jan 04, 2024 | 13.76 | 13.90 | 13.75 | 13.81 | 13,329 | +0.20(+1.43%) |
Jan 03, 2024 | 13.62 | 13.68 | 13.62 | 13.62 | 5,021 | -0.20(-1.45%) |
Jan 02, 2024 | 13.90 | 13.91 | 13.82 | 13.82 | 6,856 | -0.05(-0.36%) |
Dec 29, 2023 | 13.87 | 13.87 | 13.80 | 13.87 | 12,934 | -0.09(-0.64%) |
Dec 28, 2023 | 14.00 | 14.00 | 13.93 | 13.96 | 4,859 | -0.07(-0.50%) |
Dec 27, 2023 | 14.00 | 14.05 | 14.00 | 14.03 | 9,302 | -0.06(-0.43%) |
Dec 26, 2023 | 13.82 | 14.10 | 13.82 | 14.09 | 5,715 | +0.16(+1.15%) |
Dec 22, 2023 | 13.91 | 13.97 | 13.91 | 13.93 | 8,463 | +0.07(+0.51%) |
Dec 21, 2023 | 13.77 | 13.87 | 13.77 | 13.86 | 8,124 | +0.05(+0.36%) |
Dec 20, 2023 | 13.81 | 13.85 | 13.73 | 13.81 | 47,816 | +0.05(+0.36%) |
Dec 19, 2023 | 14.05 | 14.11 | 13.72 | 13.76 | 20,373 | +0.06(+0.44%) |
Dec 18, 2023 | 13.58 | 13.70 | 13.43 | 13.70 | 31,446 | +0.20(+1.48%) |
Dec 15, 2023 | 13.55 | 13.63 | 13.50 | 13.50 | 28,419 | +0.21(+1.54%) |
Dec 14, 2023 | 13.25 | 13.34 | 13.19 | 13.29 | 15,635 | +0.39(+3.06%) |
Dec 13, 2023 | 12.67 | 12.90 | 12.63 | 12.90 | 27,417 | +0.14(+1.14%) |
Dec 12, 2023 | 12.43 | 12.79 | 12.43 | 12.76 | 15,914 | -0.24(-1.88%) |
Dec 11, 2023 | 12.97 | 13.01 | 12.93 | 13.00 | 10,273 | +0.03(+0.23%) |
Dec 08, 2023 | 12.95 | 12.97 | 12.91 | 12.97 | 7,481 | +0.16(+1.25%) |
Dec 07, 2023 | 12.74 | 12.84 | 12.71 | 12.81 | 30,398 | +0.18(+1.43%) |
Dec 06, 2023 | 12.70 | 12.77 | 12.63 | 12.63 | 12,305 | -0.04(-0.32%) |
Dec 05, 2023 | 12.69 | 12.69 | 12.62 | 12.67 | 8,890 | -0.13(-1.02%) |
Dec 04, 2023 | 12.75 | 12.83 | 12.71 | 12.80 | 7,925 | -0.29(-2.22%) |