Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.05 | 12.05 | 11.20 | 11.22 | 50,622 | -1.12(-9.11%) |
Feb 28, 2024 | 12.42 | 12.51 | 12.32 | 12.35 | 52,304 | +0.10(+0.78%) |
Feb 27, 2024 | 12.34 | 12.54 | 12.21 | 12.25 | 17,474 | -0.14(-1.13%) |
Feb 26, 2024 | 12.15 | 12.41 | 12.15 | 12.39 | 6,491 | +0.04(+0.32%) |
Feb 23, 2024 | 11.97 | 12.44 | 11.88 | 12.35 | 43,740 | +0.38(+3.17%) |
Feb 22, 2024 | 12.65 | 12.73 | 11.84 | 11.97 | 57,809 | -1.48(-10.98%) |
Feb 21, 2024 | 13.60 | 13.60 | 13.41 | 13.45 | 37,296 | +0.13(+0.95%) |
Feb 20, 2024 | 12.95 | 13.59 | 12.91 | 13.32 | 30,300 | +0.61(+4.80%) |
Feb 16, 2024 | 12.31 | 12.75 | 12.29 | 12.71 | 9,407 | +0.20(+1.59%) |
Feb 15, 2024 | 12.44 | 12.62 | 12.43 | 12.51 | 10,740 | +0.12(+0.98%) |
Feb 14, 2024 | 12.69 | 12.69 | 12.38 | 12.39 | 45,616 | -0.51(-3.95%) |
Feb 13, 2024 | 13.25 | 13.26 | 12.78 | 12.90 | 27,082 | +0.00(+0.00%) |
Feb 12, 2024 | 12.60 | 12.98 | 12.52 | 12.90 | 13,659 | +0.06(+0.47%) |
Feb 09, 2024 | 13.00 | 13.14 | 12.65 | 12.84 | 26,943 | -0.26(-1.98%) |
Feb 08, 2024 | 13.00 | 13.12 | 12.86 | 13.10 | 34,270 | +0.11(+0.85%) |
Feb 07, 2024 | 13.11 | 13.17 | 12.80 | 12.99 | 49,098 | -0.22(-1.67%) |
Feb 06, 2024 | 12.84 | 13.35 | 12.84 | 13.21 | 77,511 | +0.50(+3.94%) |
Feb 05, 2024 | 12.34 | 12.92 | 12.32 | 12.71 | 51,807 | +0.24(+1.91%) |
Feb 02, 2024 | 12.74 | 12.83 | 12.40 | 12.47 | 77,618 | -0.55(-4.22%) |
Feb 01, 2024 | 13.09 | 13.35 | 12.98 | 13.02 | 105,700 | -0.24(-1.81%) |
Jan 31, 2024 | 13.38 | 13.60 | 12.98 | 13.26 | 375,074 | +0.32(+2.47%) |
Jan 30, 2024 | 12.51 | 13.08 | 12.49 | 12.94 | 420,176 | +0.45(+3.60%) |
Jan 29, 2024 | 12.53 | 12.72 | 12.49 | 12.49 | 161,208 | -0.08(-0.64%) |
Jan 26, 2024 | 12.71 | 12.71 | 12.29 | 12.57 | 65,143 | +0.22(+1.81%) |
Jan 25, 2024 | 12.13 | 12.51 | 12.05 | 12.35 | 195,663 | -0.13(-1.07%) |
Jan 24, 2024 | 12.99 | 12.99 | 12.35 | 12.48 | 85,830 | -0.76(-5.71%) |
Jan 23, 2024 | 13.45 | 13.54 | 13.18 | 13.24 | 15,823 | -0.02(-0.15%) |
Jan 22, 2024 | 12.92 | 13.51 | 12.92 | 13.26 | 27,478 | +0.47(+3.64%) |
Jan 19, 2024 | 13.46 | 13.73 | 12.79 | 12.79 | 61,108 | -1.00(-7.25%) |
Jan 18, 2024 | 13.55 | 14.10 | 13.30 | 13.79 | 73,820 | -0.21(-1.49%) |
Jan 17, 2024 | 14.12 | 14.51 | 13.98 | 14.00 | 34,385 | -0.11(-0.79%) |
Jan 16, 2024 | 15.05 | 15.05 | 14.07 | 14.11 | 45,025 | -1.30(-8.45%) |
Jan 12, 2024 | 15.28 | 15.50 | 15.28 | 15.41 | 3,489 | +0.15(+0.96%) |
Jan 11, 2024 | 15.15 | 15.66 | 15.06 | 15.26 | 7,662 | +0.05(+0.31%) |
Jan 10, 2024 | 15.40 | 15.40 | 15.18 | 15.22 | 6,359 | +0.08(+0.51%) |
Jan 09, 2024 | 15.41 | 15.58 | 15.14 | 15.14 | 8,035 | -0.30(-1.94%) |
Jan 08, 2024 | 16.00 | 16.00 | 15.42 | 15.44 | 24,026 | -0.88(-5.39%) |
Jan 05, 2024 | 16.54 | 16.54 | 16.09 | 16.32 | 20,129 | -0.30(-1.81%) |
Jan 04, 2024 | 16.70 | 16.70 | 16.55 | 16.62 | 11,435 | -0.11(-0.67%) |
Jan 03, 2024 | 16.73 | 16.80 | 16.73 | 16.73 | 2,793 | +0.39(+2.40%) |
Jan 02, 2024 | 15.78 | 16.34 | 15.78 | 16.34 | 8,225 | +0.93(+6.04%) |
Dec 29, 2023 | 15.21 | 15.43 | 15.10 | 15.41 | 13,676 | +0.12(+0.78%) |
Dec 28, 2023 | 15.23 | 15.31 | 15.22 | 15.29 | 1,255 | -0.29(-1.85%) |
Dec 27, 2023 | 16.46 | 16.46 | 15.58 | 15.58 | 4,199 | -0.30(-1.90%) |
Dec 26, 2023 | 15.85 | 15.90 | 15.85 | 15.88 | 1,941 | -0.42(-2.60%) |
Dec 22, 2023 | 16.34 | 16.41 | 16.30 | 16.30 | 600 | +0.04(+0.26%) |
Dec 21, 2023 | 16.53 | 16.53 | 16.26 | 16.26 | 1,702 | -0.52(-3.11%) |
Dec 20, 2023 | 16.38 | 16.78 | 16.38 | 16.78 | 831 | +0.50(+3.07%) |
Dec 19, 2023 | 16.13 | 16.28 | 16.13 | 16.28 | 1,842 | -0.11(-0.64%) |
Dec 18, 2023 | 16.53 | 16.56 | 16.39 | 16.39 | 3,798 | +0.08(+0.48%) |
Dec 15, 2023 | 16.47 | 16.47 | 16.26 | 16.31 | 372 | -0.18(-1.11%) |
Dec 14, 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 39 | +0.02(+0.11%) |
Dec 13, 2023 | 16.40 | 16.64 | 16.40 | 16.47 | 3,621 | -0.13(-0.75%) |
Dec 12, 2023 | 17.17 | 17.17 | 16.37 | 16.60 | 7,686 | -0.29(-1.72%) |
Dec 11, 2023 | 17.57 | 17.57 | 16.89 | 16.89 | 3,052 | -0.80(-4.53%) |
Dec 08, 2023 | 17.62 | 17.87 | 17.62 | 17.69 | 7,434 | -0.11(-0.63%) |
Dec 07, 2023 | 18.52 | 18.52 | 17.79 | 17.80 | 13,234 | -1.90(-9.63%) |
Dec 06, 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 148 | +0.22(+1.12%) |
Dec 05, 2023 | 19.56 | 19.56 | 19.48 | 19.48 | 538 | +0.09(+0.46%) |
Dec 04, 2023 | 19.42 | 19.67 | 19.39 | 19.39 | 970 | +0.40(+2.11%) |