Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.28 | 14.85 | 14.24 | 14.66 | 1,015,931 | +0.50(+3.53%) |
Feb 28, 2024 | 14.30 | 14.53 | 12.65 | 14.16 | 376,245 | +0.08(+0.57%) |
Feb 27, 2024 | 14.22 | 14.28 | 14.00 | 14.08 | 220,048 | -0.21(-1.47%) |
Feb 26, 2024 | 14.01 | 14.34 | 13.87 | 14.29 | 302,807 | +0.29(+2.07%) |
Feb 23, 2024 | 14.00 | 14.00 | 13.81 | 14.00 | 234,532 | +0.11(+0.79%) |
Feb 22, 2024 | 13.85 | 14.03 | 13.75 | 13.89 | 153,175 | +0.11(+0.80%) |
Feb 21, 2024 | 13.92 | 13.92 | 13.55 | 13.78 | 212,380 | -0.20(-1.43%) |
Feb 20, 2024 | 14.20 | 14.20 | 13.87 | 13.98 | 203,438 | -0.04(-0.29%) |
Feb 16, 2024 | 14.02 | 0 | +0.23(+1.67%) | |||
Feb 15, 2024 | 13.62 | 13.84 | 13.40 | 13.79 | 377,388 | +0.22(+1.62%) |
Feb 14, 2024 | 13.13 | 13.60 | 12.86 | 13.57 | 526,285 | +0.43(+3.27%) |
Feb 13, 2024 | 13.00 | 13.30 | 13.00 | 13.14 | 210,675 | +0.09(+0.69%) |
Feb 12, 2024 | 12.55 | 13.30 | 12.48 | 13.05 | 393,702 | +0.52(+4.15%) |
Feb 09, 2024 | 11.98 | 12.55 | 11.98 | 12.53 | 294,943 | +0.58(+4.85%) |
Feb 08, 2024 | 11.78 | 11.97 | 11.70 | 11.95 | 103,192 | +0.20(+1.70%) |
Feb 07, 2024 | 11.52 | 11.76 | 11.36 | 11.75 | 75,263 | +0.23(+2.00%) |
Feb 06, 2024 | 11.39 | 11.57 | 11.32 | 11.52 | 56,464 | +0.13(+1.14%) |
Feb 05, 2024 | 11.34 | 11.53 | 11.24 | 11.39 | 105,330 | -0.11(-0.96%) |
Feb 02, 2024 | 11.28 | 11.50 | 11.20 | 11.50 | 49,943 | +0.26(+2.31%) |
Feb 01, 2024 | 11.17 | 11.37 | 11.08 | 11.24 | 30,972 | +0.07(+0.63%) |
Jan 31, 2024 | 11.31 | 11.35 | 11.16 | 11.17 | 73,904 | -0.15(-1.33%) |
Jan 30, 2024 | 11.42 | 11.42 | 11.22 | 11.32 | 36,213 | -0.13(-1.14%) |
Jan 29, 2024 | 11.31 | 11.52 | 11.21 | 11.45 | 38,493 | +0.20(+1.78%) |
Jan 26, 2024 | 11.61 | 11.63 | 11.24 | 11.25 | 71,948 | -0.38(-3.27%) |
Jan 25, 2024 | 11.53 | 11.66 | 11.44 | 11.63 | 158,244 | +0.08(+0.69%) |
Jan 24, 2024 | 11.42 | 11.64 | 11.42 | 11.55 | 97,429 | +0.14(+1.23%) |
Jan 23, 2024 | 11.21 | 11.42 | 11.17 | 11.41 | 60,641 | +0.19(+1.69%) |
Jan 22, 2024 | 11.09 | 11.33 | 11.04 | 11.22 | 51,136 | +0.25(+2.28%) |
Jan 19, 2024 | 11.24 | 11.34 | 10.87 | 10.97 | 47,621 | -0.30(-2.66%) |
Jan 18, 2024 | 11.09 | 11.31 | 11.09 | 11.27 | 69,953 | +0.07(+0.63%) |
Jan 17, 2024 | 11.00 | 11.22 | 10.84 | 11.20 | 292,009 | +0.07(+0.63%) |
Jan 16, 2024 | 10.71 | 11.20 | 10.71 | 11.13 | 89,614 | +0.34(+3.15%) |
Jan 15, 2024 | 10.78 | 10.84 | 10.65 | 10.79 | 24,339 | -0.01(-0.09%) |
Jan 12, 2024 | 10.81 | 11.00 | 10.80 | 10.80 | 80,337 | -0.11(-1.01%) |
Jan 11, 2024 | 11.05 | 11.05 | 10.80 | 10.91 | 62,398 | -0.02(-0.18%) |
Jan 10, 2024 | 11.02 | 11.05 | 10.66 | 10.93 | 210,733 | -0.09(-0.82%) |
Jan 09, 2024 | 11.40 | 11.41 | 11.01 | 11.02 | 101,480 | -0.38(-3.33%) |
Jan 08, 2024 | 11.25 | 11.44 | 11.13 | 11.40 | 359,832 | +0.18(+1.60%) |
Jan 05, 2024 | 11.08 | 11.30 | 11.05 | 11.22 | 61,538 | +0.08(+0.72%) |
Jan 04, 2024 | 11.24 | 11.25 | 11.04 | 11.14 | 62,151 | +0.00(+0.00%) |
Jan 03, 2024 | 11.09 | 11.17 | 10.90 | 11.14 | 110,797 | -0.11(-0.98%) |
Jan 02, 2024 | 11.59 | 11.59 | 11.20 | 11.25 | 73,032 | -0.27(-2.34%) |
Dec 29, 2023 | 11.52 | 0 | +0.05(+0.44%) | |||
Dec 28, 2023 | 11.62 | 11.76 | 11.47 | 11.47 | 53,107 | -0.15(-1.29%) |
Dec 27, 2023 | 11.20 | 11.67 | 11.20 | 11.62 | 109,326 | +0.36(+3.20%) |
Dec 22, 2023 | 11.26 | 0 | +0.00(+0.00%) | |||
Dec 21, 2023 | 11.46 | 11.53 | 11.22 | 11.26 | 183,370 | -0.14(-1.23%) |
Dec 20, 2023 | 11.60 | 11.74 | 11.38 | 11.40 | 182,783 | -0.30(-2.56%) |
Dec 19, 2023 | 11.73 | 11.84 | 11.60 | 11.70 | 250,340 | -0.02(-0.17%) |
Dec 18, 2023 | 11.82 | 11.95 | 11.66 | 11.72 | 83,666 | -0.16(-1.35%) |
Dec 15, 2023 | 12.30 | 12.30 | 11.68 | 11.88 | 260,001 | -0.29(-2.38%) |
Dec 14, 2023 | 12.00 | 12.27 | 11.96 | 12.17 | 150,989 | +0.22(+1.84%) |
Dec 13, 2023 | 11.79 | 12.00 | 11.75 | 11.95 | 341,810 | +0.18(+1.53%) |
Dec 12, 2023 | 11.60 | 11.80 | 11.60 | 11.77 | 142,201 | +0.11(+0.94%) |
Dec 11, 2023 | 11.47 | 11.74 | 11.47 | 11.66 | 158,355 | +0.15(+1.30%) |
Dec 08, 2023 | 11.62 | 11.75 | 11.50 | 11.51 | 395,426 | -0.09(-0.78%) |
Dec 07, 2023 | 11.10 | 11.89 | 11.10 | 11.60 | 270,101 | +0.45(+4.04%) |
Dec 06, 2023 | 11.55 | 11.63 | 11.11 | 11.15 | 243,790 | -0.30(-2.62%) |
Dec 05, 2023 | 11.36 | 11.57 | 11.36 | 11.45 | 177,065 | -0.04(-0.35%) |
Dec 04, 2023 | 11.48 | 11.55 | 11.26 | 11.49 | 111,082 | +0.04(+0.35%) |