Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.30 | 13.30 | 12.96 | 12.99 | 31,457 | +0.15(+1.17%) |
Feb 28, 2024 | 12.82 | 12.87 | 12.50 | 12.84 | 51,661 | -0.04(-0.31%) |
Feb 27, 2024 | 12.50 | 13.00 | 12.50 | 12.88 | 112,340 | -0.15(-1.15%) |
Feb 26, 2024 | 13.55 | 13.55 | 13.00 | 13.03 | 108,845 | -0.01(-0.07%) |
Feb 23, 2024 | 13.09 | 13.20 | 13.01 | 13.04 | 19,785 | -0.01(-0.08%) |
Feb 22, 2024 | 13.15 | 13.15 | 12.94 | 13.05 | 361,256 | +0.43(+3.41%) |
Feb 21, 2024 | 12.63 | 12.66 | 12.56 | 12.62 | 50,913 | -0.01(-0.08%) |
Feb 20, 2024 | 12.64 | 12.67 | 12.58 | 12.63 | 16,110 | +0.01(+0.04%) |
Feb 16, 2024 | 12.90 | 12.90 | 12.62 | 12.62 | 32,733 | -0.01(-0.04%) |
Feb 15, 2024 | 12.68 | 12.85 | 12.50 | 12.63 | 50,110 | +0.30(+2.43%) |
Feb 14, 2024 | 12.26 | 12.33 | 12.08 | 12.33 | 24,135 | +0.20(+1.61%) |
Feb 13, 2024 | 12.13 | 12.22 | 12.09 | 12.13 | 20,084 | +0.16(+1.34%) |
Feb 12, 2024 | 12.00 | 12.02 | 11.90 | 11.97 | 12,108 | +0.04(+0.38%) |
Feb 09, 2024 | 11.89 | 11.94 | 11.88 | 11.93 | 9,735 | +0.51(+4.46%) |
Feb 08, 2024 | 11.46 | 11.47 | 11.39 | 11.42 | 25,774 | +0.18(+1.61%) |
Feb 07, 2024 | 11.23 | 11.24 | 11.21 | 11.24 | 19,503 | -0.01(-0.12%) |
Feb 06, 2024 | 11.26 | 11.32 | 11.21 | 11.25 | 14,976 | +0.10(+0.93%) |
Feb 05, 2024 | 11.11 | 11.21 | 11.10 | 11.15 | 22,965 | -0.17(-1.46%) |
Feb 02, 2024 | 11.26 | 11.32 | 11.25 | 11.32 | 67,764 | +0.01(+0.05%) |
Feb 01, 2024 | 11.29 | 11.34 | 11.25 | 11.31 | 11,197 | +0.23(+2.08%) |
Jan 31, 2024 | 11.10 | 11.15 | 11.03 | 11.08 | 169,761 | +0.14(+1.28%) |
Jan 30, 2024 | 10.91 | 10.94 | 10.88 | 10.94 | 28,061 | +0.15(+1.39%) |
Jan 29, 2024 | 10.56 | 10.79 | 10.56 | 10.79 | 25,706 | +0.08(+0.75%) |
Jan 26, 2024 | 10.70 | 10.74 | 10.68 | 10.71 | 22,993 | +0.01(+0.09%) |
Jan 25, 2024 | 10.73 | 10.73 | 10.65 | 10.70 | 12,453 | -0.22(-2.01%) |
Jan 24, 2024 | 10.92 | 10.96 | 10.89 | 10.92 | 35,788 | -0.09(-0.82%) |
Jan 23, 2024 | 11.05 | 11.05 | 11.00 | 11.01 | 83,261 | -0.15(-1.34%) |
Jan 22, 2024 | 11.16 | 11.16 | 11.09 | 11.16 | 21,602 | +0.02(+0.18%) |
Jan 19, 2024 | 11.09 | 11.15 | 11.05 | 11.14 | 113,131 | +0.02(+0.18%) |
Jan 18, 2024 | 11.10 | 11.12 | 11.07 | 11.12 | 59,988 | +0.16(+1.46%) |
Jan 17, 2024 | 11.00 | 11.03 | 10.93 | 10.96 | 52,376 | -0.23(-2.06%) |
Jan 16, 2024 | 11.23 | 11.27 | 11.16 | 11.19 | 26,732 | +0.24(+2.24%) |
Jan 12, 2024 | 10.97 | 11.02 | 10.93 | 10.95 | 61,998 | +0.12(+1.16%) |
Jan 11, 2024 | 10.84 | 10.87 | 10.64 | 10.82 | 30,583 | +0.26(+2.46%) |
Jan 10, 2024 | 10.62 | 10.62 | 10.54 | 10.56 | 34,343 | +0.09(+0.90%) |
Jan 09, 2024 | 10.89 | 10.89 | 10.44 | 10.47 | 32,628 | -0.24(-2.28%) |
Jan 08, 2024 | 9.970 | 10.80 | 9.970 | 10.71 | 19,391 | +0.35(+3.37%) |
Jan 05, 2024 | 10.35 | 10.49 | 10.04 | 10.36 | 26,511 | -0.03(-0.28%) |
Jan 04, 2024 | 10.47 | 10.63 | 10.30 | 10.39 | 29,980 | -0.01(-0.10%) |
Jan 03, 2024 | 10.38 | 10.40 | 10.27 | 10.40 | 36,008 | +0.03(+0.29%) |
Jan 02, 2024 | 10.44 | 10.47 | 10.37 | 10.37 | 22,467 | -0.14(-1.33%) |
Dec 29, 2023 | 10.54 | 10.54 | 10.48 | 10.51 | 27,703 | +0.25(+2.44%) |
Dec 28, 2023 | 10.05 | 10.33 | 10.05 | 10.26 | 15,952 | +0.24(+2.40%) |
Dec 27, 2023 | 10.28 | 10.28 | 9.860 | 10.02 | 25,127 | +0.04(+0.35%) |
Dec 26, 2023 | 9.620 | 10.03 | 9.620 | 9.985 | 29,318 | -0.09(-0.84%) |
Dec 22, 2023 | 9.950 | 10.18 | 9.760 | 10.07 | 16,437 | -0.18(-1.76%) |
Dec 21, 2023 | 10.22 | 10.25 | 10.20 | 10.25 | 16,450 | -0.01(-0.10%) |
Dec 20, 2023 | 10.35 | 10.38 | 10.26 | 10.26 | 27,224 | +0.28(+2.81%) |
Dec 19, 2023 | 10.11 | 10.12 | 9.980 | 9.980 | 24,322 | +0.13(+1.36%) |
Dec 18, 2023 | 9.600 | 9.890 | 9.600 | 9.846 | 69,749 | +0.01(+0.06%) |
Dec 15, 2023 | 9.955 | 9.955 | 9.840 | 9.840 | 70,822 | -0.27(-2.67%) |
Dec 14, 2023 | 10.09 | 10.15 | 10.06 | 10.11 | 36,883 | +0.05(+0.50%) |
Dec 13, 2023 | 9.680 | 10.23 | 9.680 | 10.06 | 70,165 | +0.11(+1.11%) |
Dec 12, 2023 | 9.850 | 9.990 | 9.850 | 9.950 | 46,029 | -0.05(-0.46%) |
Dec 11, 2023 | 9.640 | 10.24 | 9.640 | 9.996 | 77,325 | +0.14(+1.38%) |
Dec 08, 2023 | 9.800 | 10.04 | 9.800 | 9.860 | 187,481 | -0.12(-1.23%) |
Dec 07, 2023 | 9.800 | 10.16 | 9.800 | 9.983 | 29,095 | +0.05(+0.53%) |
Dec 06, 2023 | 10.10 | 10.33 | 9.900 | 9.930 | 36,936 | +0.07(+0.71%) |
Dec 05, 2023 | 9.920 | 9.960 | 9.840 | 9.860 | 86,135 | -0.21(-2.09%) |
Dec 04, 2023 | 10.11 | 10.11 | 10.02 | 10.07 | 42,166 | -0.19(-1.85%) |