Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.77 | 13.00 | 12.77 | 12.93 | 5,433,854 | +0.26(+2.05%) |
Feb 28, 2024 | 12.39 | 12.71 | 12.37 | 12.67 | 3,063,755 | +0.21(+1.70%) |
Feb 27, 2024 | 12.36 | 12.49 | 12.28 | 12.46 | 4,291,836 | +0.12(+0.94%) |
Feb 26, 2024 | 12.44 | 12.49 | 12.29 | 12.34 | 3,173,645 | -0.15(-1.23%) |
Feb 23, 2024 | 12.55 | 12.65 | 12.47 | 12.49 | 5,571,540 | +0.01(+0.08%) |
Feb 22, 2024 | 12.45 | 12.52 | 12.27 | 12.49 | 4,252,014 | +0.04(+0.31%) |
Feb 21, 2024 | 12.40 | 12.52 | 12.35 | 12.45 | 4,222,812 | -0.01(-0.08%) |
Feb 20, 2024 | 12.19 | 12.47 | 11.99 | 12.46 | 5,566,223 | +0.13(+1.02%) |
Feb 16, 2024 | 12.56 | 12.57 | 12.32 | 12.33 | 8,101,789 | -0.28(-2.22%) |
Feb 15, 2024 | 12.41 | 12.67 | 12.31 | 12.61 | 4,184,219 | +0.27(+2.19%) |
Feb 14, 2024 | 12.25 | 12.43 | 12.25 | 12.34 | 4,281,817 | +0.18(+1.51%) |
Feb 13, 2024 | 11.97 | 12.25 | 11.96 | 12.16 | 5,359,676 | +0.02(+0.16%) |
Feb 12, 2024 | 12.02 | 12.20 | 11.97 | 12.14 | 10,692,519 | +0.12(+0.96%) |
Feb 09, 2024 | 11.64 | 12.04 | 11.56 | 12.02 | 5,423,262 | +0.38(+3.23%) |
Feb 08, 2024 | 11.44 | 11.76 | 11.42 | 11.65 | 6,707,052 | +0.23(+2.03%) |
Feb 07, 2024 | 12.13 | 12.33 | 11.21 | 11.42 | 8,779,392 | -0.67(-5.58%) |
Feb 06, 2024 | 11.97 | 12.24 | 11.93 | 12.09 | 6,523,049 | +0.13(+1.13%) |
Feb 05, 2024 | 12.08 | 12.14 | 11.92 | 11.96 | 6,037,183 | -0.20(-1.67%) |
Feb 02, 2024 | 12.24 | 12.25 | 12.10 | 12.16 | 4,909,738 | -0.12(-0.94%) |
Feb 01, 2024 | 12.12 | 12.32 | 12.11 | 12.27 | 7,374,839 | +0.15(+1.27%) |
Jan 31, 2024 | 12.36 | 12.41 | 12.11 | 12.12 | 8,412,003 | -0.24(-1.95%) |
Jan 30, 2024 | 12.13 | 12.46 | 12.11 | 12.36 | 7,165,927 | +0.20(+1.67%) |
Jan 29, 2024 | 12.01 | 12.25 | 11.93 | 12.16 | 6,676,099 | +0.13(+1.12%) |
Jan 26, 2024 | 12.10 | 12.14 | 12.02 | 12.02 | 2,647,204 | -0.03(-0.24%) |
Jan 25, 2024 | 11.96 | 12.11 | 11.92 | 12.05 | 4,269,620 | +0.14(+1.21%) |
Jan 24, 2024 | 12.06 | 12.13 | 11.89 | 11.91 | 2,770,148 | -0.04(-0.32%) |
Jan 23, 2024 | 11.77 | 11.99 | 11.76 | 11.95 | 3,519,585 | +0.20(+1.72%) |
Jan 22, 2024 | 11.73 | 11.80 | 11.68 | 11.74 | 4,174,455 | +0.11(+0.91%) |
Jan 19, 2024 | 11.56 | 11.65 | 11.51 | 11.64 | 3,154,258 | +0.11(+0.92%) |
Jan 18, 2024 | 11.62 | 11.74 | 11.47 | 11.53 | 4,140,710 | -0.09(-0.75%) |
Jan 17, 2024 | 11.67 | 11.83 | 11.54 | 11.62 | 3,929,322 | -0.17(-1.47%) |
Jan 16, 2024 | 11.67 | 11.82 | 11.56 | 11.79 | 5,097,813 | +0.04(+0.33%) |
Jan 12, 2024 | 11.66 | 11.81 | 11.65 | 11.75 | 3,614,531 | +0.14(+1.16%) |
Jan 11, 2024 | 11.69 | 11.69 | 11.45 | 11.62 | 5,785,138 | -0.06(-0.50%) |
Jan 10, 2024 | 11.71 | 11.80 | 11.66 | 11.68 | 4,404,861 | -0.04(-0.33%) |
Jan 09, 2024 | 11.84 | 11.92 | 11.62 | 11.71 | 5,662,651 | -0.15(-1.30%) |
Jan 08, 2024 | 11.53 | 11.87 | 11.49 | 11.87 | 5,308,343 | +0.34(+2.93%) |
Jan 05, 2024 | 11.35 | 11.60 | 11.32 | 11.53 | 6,049,634 | +0.20(+1.79%) |
Jan 04, 2024 | 11.23 | 11.47 | 11.20 | 11.33 | 4,955,537 | -0.08(-0.68%) |
Jan 03, 2024 | 11.59 | 11.64 | 11.38 | 11.41 | 5,470,825 | -0.29(-2.47%) |
Jan 02, 2024 | 11.41 | 11.71 | 11.40 | 11.69 | 5,323,070 | +0.20(+1.76%) |
Dec 29, 2023 | 11.50 | 11.54 | 11.42 | 11.49 | 3,500,717 | -0.02(-0.17%) |
Dec 28, 2023 | 11.33 | 11.52 | 11.33 | 11.51 | 3,870,890 | +0.18(+1.62%) |
Dec 27, 2023 | 11.33 | 11.43 | 11.25 | 11.33 | 3,769,068 | +0.00(+0.00%) |
Dec 26, 2023 | 11.40 | 11.42 | 11.32 | 11.33 | 3,648,466 | -0.09(-0.76%) |
Dec 22, 2023 | 11.45 | 11.54 | 11.41 | 11.42 | 3,775,155 | -0.04(-0.34%) |
Dec 21, 2023 | 11.59 | 11.62 | 11.41 | 11.45 | 5,311,499 | -0.05(-0.42%) |
Dec 20, 2023 | 11.64 | 11.72 | 11.49 | 11.50 | 4,316,286 | -0.18(-1.57%) |
Dec 19, 2023 | 11.51 | 11.71 | 11.39 | 11.69 | 4,965,103 | +0.18(+1.55%) |
Dec 18, 2023 | 11.37 | 11.53 | 11.30 | 11.51 | 6,293,277 | +0.20(+1.76%) |
Dec 15, 2023 | 11.37 | 11.44 | 11.29 | 11.31 | 8,968,676 | -0.14(-1.24%) |
Dec 14, 2023 | 11.51 | 11.72 | 11.41 | 11.45 | 5,525,716 | +0.08(+0.67%) |
Dec 13, 2023 | 11.21 | 11.46 | 11.19 | 11.37 | 9,219,098 | +0.14(+1.26%) |
Dec 12, 2023 | 11.20 | 11.29 | 11.09 | 11.23 | 5,601,919 | +0.02(+0.17%) |
Dec 11, 2023 | 11.26 | 11.30 | 11.21 | 11.21 | 3,107,306 | -0.08(-0.67%) |
Dec 08, 2023 | 11.19 | 11.34 | 11.14 | 11.29 | 4,401,247 | +0.10(+0.93%) |
Dec 07, 2023 | 11.15 | 11.33 | 11.09 | 11.19 | 6,043,534 | +0.02(+0.17%) |
Dec 06, 2023 | 10.97 | 11.28 | 10.96 | 11.17 | 4,942,211 | +0.25(+2.25%) |
Dec 05, 2023 | 11.01 | 11.11 | 10.90 | 10.92 | 4,851,719 | -0.09(-0.77%) |
Dec 04, 2023 | 11.01 | 11.21 | 10.98 | 11.01 | 5,247,843 | -0.02(-0.17%) |