Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.45 | 14.47 | 14.20 | 14.30 | 304,404 | -0.16(-1.11%) |
Feb 28, 2024 | 14.00 | 14.47 | 13.94 | 14.46 | 373,158 | +0.41(+2.92%) |
Feb 27, 2024 | 14.03 | 14.15 | 13.98 | 14.05 | 252,528 | +0.10(+0.72%) |
Feb 26, 2024 | 14.23 | 14.23 | 13.92 | 13.95 | 357,898 | -0.25(-1.76%) |
Feb 23, 2024 | 14.17 | 14.22 | 13.82 | 14.20 | 398,066 | +0.00(+0.00%) |
Feb 22, 2024 | 14.00 | 14.40 | 14.00 | 14.20 | 749,102 | +0.19(+1.36%) |
Feb 21, 2024 | 13.30 | 14.01 | 13.30 | 14.01 | 704,538 | +0.71(+5.34%) |
Feb 20, 2024 | 12.92 | 13.31 | 12.89 | 13.30 | 356,981 | +0.33(+2.54%) |
Feb 16, 2024 | 12.70 | 13.04 | 12.54 | 12.97 | 338,286 | +0.19(+1.49%) |
Feb 15, 2024 | 12.80 | 12.89 | 12.67 | 12.78 | 330,601 | +0.06(+0.47%) |
Feb 14, 2024 | 12.43 | 12.73 | 12.41 | 12.72 | 290,762 | +0.39(+3.16%) |
Feb 13, 2024 | 12.43 | 12.47 | 12.25 | 12.33 | 275,131 | -0.34(-2.68%) |
Feb 12, 2024 | 12.51 | 12.81 | 12.51 | 12.67 | 223,448 | +0.16(+1.28%) |
Feb 09, 2024 | 12.50 | 12.58 | 12.37 | 12.51 | 346,021 | -0.03(-0.24%) |
Feb 08, 2024 | 12.87 | 12.87 | 12.54 | 12.54 | 451,506 | -0.32(-2.49%) |
Feb 07, 2024 | 13.06 | 13.06 | 12.82 | 12.86 | 251,333 | -0.23(-1.76%) |
Feb 06, 2024 | 13.20 | 13.38 | 13.00 | 13.09 | 408,339 | -0.09(-0.68%) |
Feb 05, 2024 | 13.12 | 13.19 | 12.86 | 13.18 | 456,579 | +0.06(+0.46%) |
Feb 02, 2024 | 13.20 | 13.29 | 13.09 | 13.12 | 495,554 | -0.13(-0.98%) |
Feb 01, 2024 | 12.47 | 13.25 | 12.47 | 13.25 | 1,090,791 | +1.06(+8.70%) |
Jan 31, 2024 | 11.76 | 12.71 | 11.76 | 12.19 | 987,342 | +0.70(+6.09%) |
Jan 30, 2024 | 11.39 | 11.62 | 11.35 | 11.49 | 388,635 | +0.01(+0.09%) |
Jan 29, 2024 | 11.49 | 11.52 | 11.15 | 11.48 | 637,948 | +0.14(+1.23%) |
Jan 26, 2024 | 10.90 | 11.48 | 10.85 | 11.34 | 1,613,735 | +0.65(+6.08%) |
Jan 25, 2024 | 10.60 | 10.70 | 10.45 | 10.69 | 469,173 | +0.15(+1.42%) |
Jan 24, 2024 | 10.70 | 10.80 | 10.51 | 10.54 | 366,861 | -0.19(-1.77%) |
Jan 23, 2024 | 10.50 | 10.96 | 10.42 | 10.73 | 682,207 | +0.29(+2.78%) |
Jan 22, 2024 | 10.25 | 10.49 | 10.20 | 10.44 | 470,305 | +0.14(+1.36%) |
Jan 19, 2024 | 10.22 | 10.30 | 10.13 | 10.30 | 356,193 | +0.05(+0.49%) |
Jan 18, 2024 | 10.30 | 10.36 | 10.20 | 10.25 | 401,752 | +0.07(+0.69%) |
Jan 17, 2024 | 10.25 | 10.28 | 10.12 | 10.18 | 694,829 | -0.27(-2.58%) |
Jan 16, 2024 | 10.69 | 10.75 | 10.41 | 10.45 | 491,977 | -0.40(-3.69%) |
Jan 12, 2024 | 11.00 | 11.03 | 10.81 | 10.85 | 454,522 | -0.15(-1.36%) |
Jan 11, 2024 | 11.00 | 11.19 | 10.95 | 11.00 | 826,831 | +0.26(+2.42%) |
Jan 10, 2024 | 11.22 | 11.39 | 10.71 | 10.74 | 550,544 | -0.57(-5.04%) |
Jan 09, 2024 | 10.88 | 11.41 | 10.83 | 11.31 | 1,290,936 | +0.36(+3.29%) |
Jan 08, 2024 | 10.92 | 11.03 | 10.88 | 10.95 | 753,178 | +0.02(+0.18%) |
Jan 05, 2024 | 10.96 | 11.02 | 10.88 | 10.93 | 483,759 | -0.06(-0.55%) |
Jan 04, 2024 | 11.08 | 11.14 | 10.95 | 10.99 | 483,182 | -0.19(-1.70%) |
Jan 03, 2024 | 11.37 | 11.37 | 11.10 | 11.18 | 292,379 | -0.12(-1.06%) |
Jan 02, 2024 | 11.47 | 11.47 | 11.28 | 11.30 | 273,712 | -0.27(-2.33%) |
Dec 29, 2023 | 11.59 | 11.71 | 11.54 | 11.57 | 196,029 | -0.06(-0.52%) |
Dec 28, 2023 | 11.58 | 11.70 | 11.47 | 11.63 | 186,033 | +0.04(+0.35%) |
Dec 27, 2023 | 11.68 | 11.68 | 11.57 | 11.59 | 140,938 | -0.01(-0.09%) |
Dec 26, 2023 | 11.58 | 11.67 | 11.55 | 11.60 | 174,867 | +0.03(+0.26%) |
Dec 22, 2023 | 11.64 | 11.84 | 11.56 | 11.57 | 308,063 | -0.08(-0.69%) |
Dec 21, 2023 | 11.57 | 11.70 | 11.48 | 11.65 | 313,596 | +0.15(+1.30%) |
Dec 20, 2023 | 11.70 | 11.81 | 11.47 | 11.50 | 356,945 | -0.20(-1.71%) |
Dec 19, 2023 | 11.67 | 11.71 | 11.51 | 11.70 | 499,869 | +0.10(+0.86%) |
Dec 18, 2023 | 11.68 | 11.76 | 11.57 | 11.60 | 659,793 | -0.09(-0.77%) |
Dec 15, 2023 | 11.90 | 11.92 | 11.62 | 11.69 | 563,458 | -0.19(-1.60%) |
Dec 14, 2023 | 11.97 | 12.12 | 11.85 | 11.88 | 622,394 | +0.13(+1.11%) |
Dec 13, 2023 | 11.80 | 11.97 | 11.66 | 11.75 | 810,200 | +0.01(+0.09%) |
Dec 12, 2023 | 11.92 | 11.92 | 11.67 | 11.74 | 460,626 | -0.05(-0.42%) |
Dec 11, 2023 | 11.79 | 11.90 | 11.73 | 11.79 | 362,539 | -0.08(-0.67%) |
Dec 08, 2023 | 11.57 | 11.90 | 11.51 | 11.87 | 411,393 | +0.20(+1.71%) |
Dec 07, 2023 | 12.00 | 12.03 | 11.62 | 11.67 | 316,563 | -0.33(-2.75%) |
Dec 06, 2023 | 12.15 | 12.27 | 11.90 | 12.00 | 322,261 | -0.10(-0.83%) |
Dec 05, 2023 | 11.85 | 12.20 | 11.85 | 12.10 | 605,978 | +0.25(+2.11%) |
Dec 04, 2023 | 11.80 | 11.86 | 11.62 | 11.85 | 343,862 | +0.09(+0.77%) |