Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.41 | 12.41 | 12.25 | 12.27 | 23,638 | +0.06(+0.49%) |
Feb 28, 2024 | 12.34 | 12.37 | 12.21 | 12.21 | 22,483 | -0.44(-3.48%) |
Feb 27, 2024 | 12.65 | 12.65 | 12.58 | 12.65 | 7,475 | +0.23(+1.85%) |
Feb 26, 2024 | 12.49 | 12.50 | 12.42 | 12.42 | 26,397 | -0.10(-0.80%) |
Feb 23, 2024 | 12.52 | 12.57 | 12.46 | 12.52 | 18,793 | +0.00(+0.00%) |
Feb 22, 2024 | 12.46 | 12.52 | 12.41 | 12.52 | 17,818 | +0.14(+1.13%) |
Feb 21, 2024 | 12.40 | 12.45 | 12.35 | 12.38 | 25,941 | +0.25(+2.06%) |
Feb 20, 2024 | 12.28 | 12.28 | 12.11 | 12.13 | 25,167 | -0.09(-0.74%) |
Feb 16, 2024 | 12.22 | 0 | +0.17(+1.41%) | |||
Feb 15, 2024 | 12.15 | 12.15 | 12.00 | 12.05 | 16,815 | -0.06(-0.50%) |
Feb 14, 2024 | 12.07 | 12.11 | 12.03 | 12.11 | 36,725 | +0.13(+1.09%) |
Feb 13, 2024 | 11.93 | 12.09 | 11.93 | 11.98 | 5,930 | -0.15(-1.24%) |
Feb 12, 2024 | 12.01 | 12.15 | 12.01 | 12.13 | 64,528 | +0.23(+1.93%) |
Feb 09, 2024 | 11.81 | 11.90 | 11.78 | 11.90 | 31,672 | -0.01(-0.08%) |
Feb 08, 2024 | 12.00 | 12.00 | 11.90 | 11.91 | 32,786 | -0.27(-2.22%) |
Feb 07, 2024 | 12.30 | 12.30 | 12.06 | 12.18 | 314,069 | -0.18(-1.46%) |
Feb 06, 2024 | 12.23 | 12.36 | 12.13 | 12.36 | 240,374 | +0.59(+5.01%) |
Feb 05, 2024 | 11.58 | 11.77 | 11.58 | 11.77 | 19,487 | +0.29(+2.53%) |
Feb 02, 2024 | 11.47 | 11.50 | 11.40 | 11.48 | 26,481 | -0.08(-0.69%) |
Feb 01, 2024 | 11.65 | 11.65 | 11.55 | 11.56 | 11,758 | -0.02(-0.17%) |
Jan 31, 2024 | 11.50 | 11.61 | 11.48 | 11.58 | 35,748 | +0.00(+0.00%) |
Jan 30, 2024 | 11.74 | 11.74 | 11.56 | 11.58 | 82,597 | -0.26(-2.20%) |
Jan 29, 2024 | 12.00 | 12.00 | 11.75 | 11.84 | 24,760 | -0.24(-1.99%) |
Jan 26, 2024 | 12.06 | 12.11 | 12.01 | 12.08 | 14,859 | -0.10(-0.82%) |
Jan 25, 2024 | 12.29 | 12.29 | 12.12 | 12.18 | 29,862 | +0.01(+0.08%) |
Jan 24, 2024 | 12.26 | 12.27 | 12.03 | 12.17 | 47,767 | +0.20(+1.67%) |
Jan 23, 2024 | 11.71 | 11.97 | 11.71 | 11.97 | 43,302 | +0.54(+4.72%) |
Jan 22, 2024 | 11.36 | 11.43 | 11.28 | 11.43 | 16,756 | -0.25(-2.14%) |
Jan 19, 2024 | 11.54 | 11.68 | 11.40 | 11.68 | 19,101 | +0.04(+0.34%) |
Jan 18, 2024 | 11.68 | 11.69 | 11.61 | 11.64 | 4,961 | +0.03(+0.26%) |
Jan 17, 2024 | 11.61 | 11.64 | 11.54 | 11.61 | 22,174 | -0.25(-2.11%) |
Jan 16, 2024 | 12.00 | 12.00 | 11.85 | 11.86 | 24,558 | -0.27(-2.23%) |
Jan 15, 2024 | 12.08 | 12.18 | 12.06 | 12.13 | 2,553 | -0.02(-0.16%) |
Jan 12, 2024 | 12.16 | 12.23 | 12.14 | 12.15 | 6,966 | -0.06(-0.49%) |
Jan 11, 2024 | 12.15 | 12.22 | 12.12 | 12.21 | 15,473 | +0.18(+1.50%) |
Jan 10, 2024 | 12.13 | 12.13 | 12.00 | 12.03 | 9,818 | -0.05(-0.41%) |
Jan 09, 2024 | 12.16 | 12.16 | 12.05 | 12.08 | 14,189 | -0.20(-1.63%) |
Jan 08, 2024 | 12.26 | 12.28 | 12.16 | 12.28 | 22,755 | -0.14(-1.13%) |
Jan 05, 2024 | 12.41 | 12.42 | 12.33 | 12.42 | 9,544 | -0.07(-0.56%) |
Jan 04, 2024 | 12.51 | 12.57 | 12.49 | 12.49 | 6,157 | -0.16(-1.26%) |
Jan 03, 2024 | 12.36 | 12.65 | 12.36 | 12.65 | 11,241 | +0.24(+1.93%) |
Jan 02, 2024 | 12.40 | 12.49 | 12.40 | 12.41 | 12,158 | -0.22(-1.74%) |
Dec 29, 2023 | 12.63 | 0 | +0.08(+0.64%) | |||
Dec 28, 2023 | 12.38 | 12.59 | 12.38 | 12.55 | 12,159 | +0.32(+2.62%) |
Dec 27, 2023 | 12.24 | 12.27 | 12.17 | 12.23 | 40,113 | -0.50(-3.93%) |
Dec 22, 2023 | 12.73 | 0 | -0.46(-3.49%) | |||
Dec 21, 2023 | 13.03 | 13.22 | 13.03 | 13.19 | 26,901 | +0.32(+2.49%) |
Dec 20, 2023 | 13.13 | 13.13 | 12.87 | 12.87 | 16,708 | -0.30(-2.28%) |
Dec 19, 2023 | 13.15 | 13.21 | 13.15 | 13.17 | 5,080 | +0.13(+1.00%) |
Dec 18, 2023 | 13.10 | 13.10 | 13.00 | 13.04 | 6,253 | -0.11(-0.84%) |
Dec 15, 2023 | 13.15 | 13.29 | 13.13 | 13.15 | 203,460 | +0.01(+0.08%) |
Dec 14, 2023 | 13.01 | 13.17 | 13.00 | 13.14 | 11,345 | +0.07(+0.54%) |
Dec 13, 2023 | 13.09 | 13.12 | 12.95 | 13.07 | 25,504 | -0.14(-1.06%) |
Dec 12, 2023 | 13.20 | 13.21 | 13.14 | 13.21 | 4,817 | +0.07(+0.53%) |
Dec 11, 2023 | 13.09 | 13.15 | 13.06 | 13.14 | 7,482 | +0.04(+0.31%) |
Dec 08, 2023 | 13.19 | 13.19 | 13.09 | 13.10 | 12,498 | -0.16(-1.21%) |
Dec 07, 2023 | 13.23 | 13.27 | 13.21 | 13.26 | 3,172 | +0.03(+0.23%) |
Dec 06, 2023 | 13.27 | 13.35 | 13.23 | 13.23 | 8,846 | -0.07(-0.53%) |
Dec 05, 2023 | 13.19 | 13.33 | 13.19 | 13.30 | 4,798 | -0.08(-0.60%) |
Dec 04, 2023 | 13.51 | 13.51 | 13.38 | 13.38 | 14,588 | -0.34(-2.48%) |