Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.77 | 12.84 | 12.57 | 12.62 | 14,387 | -0.05(-0.40%) |
Feb 28, 2024 | 13.03 | 13.03 | 12.67 | 12.67 | 24,158 | -0.92(-6.77%) |
Feb 27, 2024 | 13.56 | 13.65 | 13.55 | 13.59 | 16,706 | +0.40(+3.02%) |
Feb 26, 2024 | 13.40 | 13.40 | 13.17 | 13.19 | 22,522 | -0.22(-1.62%) |
Feb 23, 2024 | 13.42 | 13.49 | 13.26 | 13.41 | 11,641 | +0.24(+1.79%) |
Feb 22, 2024 | 13.16 | 13.23 | 12.98 | 13.17 | 39,330 | +0.34(+2.66%) |
Feb 21, 2024 | 12.77 | 13.00 | 12.72 | 12.83 | 34,905 | +0.68(+5.63%) |
Feb 20, 2024 | 12.35 | 12.35 | 12.09 | 12.15 | 15,083 | -0.20(-1.63%) |
Feb 16, 2024 | 12.47 | 12.50 | 12.34 | 12.35 | 26,363 | +0.39(+3.24%) |
Feb 15, 2024 | 11.88 | 12.03 | 11.88 | 11.96 | 4,178 | +0.09(+0.77%) |
Feb 14, 2024 | 11.82 | 11.87 | 11.70 | 11.87 | 5,078 | +0.43(+3.76%) |
Feb 13, 2024 | 11.71 | 11.82 | 11.37 | 11.44 | 9,118 | -0.53(-4.42%) |
Feb 12, 2024 | 11.78 | 12.27 | 11.78 | 11.97 | 60,334 | +0.35(+3.00%) |
Feb 09, 2024 | 11.43 | 11.62 | 11.19 | 11.62 | 26,382 | +0.25(+2.20%) |
Feb 08, 2024 | 11.57 | 11.57 | 11.36 | 11.37 | 14,883 | -0.55(-4.63%) |
Feb 07, 2024 | 11.91 | 12.00 | 11.81 | 11.92 | 15,012 | -0.53(-4.24%) |
Feb 06, 2024 | 12.01 | 12.45 | 11.94 | 12.45 | 27,014 | +1.29(+11.56%) |
Feb 05, 2024 | 10.90 | 11.21 | 10.90 | 11.16 | 15,799 | +0.41(+3.81%) |
Feb 02, 2024 | 10.80 | 10.82 | 10.68 | 10.75 | 16,680 | -0.44(-3.93%) |
Feb 01, 2024 | 11.25 | 11.26 | 11.06 | 11.19 | 11,405 | +0.07(+0.65%) |
Jan 31, 2024 | 10.99 | 11.20 | 10.99 | 11.12 | 13,970 | -0.16(-1.44%) |
Jan 30, 2024 | 11.24 | 11.28 | 11.17 | 11.28 | 16,506 | -0.36(-3.11%) |
Jan 29, 2024 | 11.64 | 11.66 | 11.50 | 11.64 | 8,495 | -0.33(-2.73%) |
Jan 26, 2024 | 11.87 | 12.02 | 11.87 | 11.97 | 20,194 | -0.17(-1.42%) |
Jan 25, 2024 | 12.41 | 12.50 | 12.04 | 12.14 | 48,640 | -0.04(-0.33%) |
Jan 24, 2024 | 12.39 | 12.39 | 12.09 | 12.18 | 43,785 | +0.71(+6.19%) |
Jan 23, 2024 | 11.22 | 11.55 | 11.22 | 11.47 | 36,536 | +0.90(+8.52%) |
Jan 22, 2024 | 10.34 | 10.57 | 10.27 | 10.57 | 13,546 | -0.50(-4.52%) |
Jan 19, 2024 | 10.66 | 11.09 | 10.61 | 11.07 | 3,997 | +0.13(+1.19%) |
Jan 18, 2024 | 10.98 | 10.98 | 10.88 | 10.94 | 10,758 | +0.07(+0.68%) |
Jan 17, 2024 | 10.69 | 10.93 | 10.67 | 10.87 | 22,887 | -0.59(-5.18%) |
Jan 16, 2024 | 11.72 | 11.72 | 11.44 | 11.46 | 10,680 | -0.82(-6.66%) |
Jan 12, 2024 | 12.38 | 12.45 | 12.27 | 12.28 | 13,295 | -0.03(-0.23%) |
Jan 11, 2024 | 12.30 | 12.36 | 12.21 | 12.30 | 17,137 | +0.30(+2.49%) |
Jan 10, 2024 | 12.09 | 12.09 | 11.98 | 12.01 | 9,970 | -0.03(-0.24%) |
Jan 09, 2024 | 12.07 | 12.07 | 11.98 | 12.04 | 8,839 | -0.46(-3.72%) |
Jan 08, 2024 | 12.27 | 12.53 | 12.16 | 12.50 | 26,667 | -0.35(-2.73%) |
Jan 05, 2024 | 12.96 | 13.03 | 12.85 | 12.85 | 28,980 | -0.13(-1.00%) |
Jan 04, 2024 | 13.05 | 13.17 | 12.98 | 12.98 | 4,811 | -0.33(-2.50%) |
Jan 03, 2024 | 12.87 | 13.32 | 12.87 | 13.31 | 8,158 | +0.44(+3.44%) |
Jan 02, 2024 | 13.00 | 13.04 | 12.86 | 12.87 | 11,442 | -0.88(-6.37%) |
Dec 29, 2023 | 13.53 | 13.81 | 13.53 | 13.74 | 14,231 | +0.20(+1.48%) |
Dec 28, 2023 | 13.45 | 13.71 | 13.45 | 13.55 | 23,592 | +0.63(+4.91%) |
Dec 27, 2023 | 12.95 | 13.01 | 12.84 | 12.91 | 14,296 | +0.04(+0.34%) |
Dec 26, 2023 | 12.95 | 12.95 | 12.74 | 12.87 | 8,435 | +0.16(+1.24%) |
Dec 22, 2023 | 12.53 | 12.76 | 12.44 | 12.71 | 22,297 | -0.70(-5.21%) |
Dec 21, 2023 | 13.16 | 13.41 | 13.04 | 13.41 | 7,766 | +0.82(+6.50%) |
Dec 20, 2023 | 12.99 | 13.05 | 12.59 | 12.59 | 10,258 | -0.75(-5.63%) |
Dec 19, 2023 | 13.05 | 13.41 | 13.05 | 13.34 | 43,699 | +0.32(+2.46%) |
Dec 18, 2023 | 13.12 | 13.12 | 12.95 | 13.02 | 3,668 | -0.32(-2.37%) |
Dec 15, 2023 | 13.37 | 13.54 | 13.34 | 13.34 | 5,437 | -0.02(-0.15%) |
Dec 14, 2023 | 13.14 | 13.38 | 13.14 | 13.36 | 12,213 | +0.33(+2.51%) |
Dec 13, 2023 | 12.87 | 13.03 | 12.51 | 13.03 | 36,251 | -0.10(-0.76%) |
Dec 12, 2023 | 13.06 | 13.13 | 12.89 | 13.13 | 10,019 | +0.19(+1.45%) |
Dec 11, 2023 | 12.71 | 12.97 | 12.71 | 12.94 | 27,832 | +0.07(+0.55%) |
Dec 08, 2023 | 12.99 | 13.02 | 12.86 | 12.87 | 27,358 | -0.35(-2.64%) |
Dec 07, 2023 | 13.13 | 13.22 | 13.07 | 13.22 | 17,306 | +0.07(+0.53%) |
Dec 06, 2023 | 13.31 | 13.36 | 13.15 | 13.15 | 9,077 | +0.01(+0.05%) |
Dec 05, 2023 | 12.98 | 13.16 | 12.98 | 13.14 | 10,297 | -0.46(-3.39%) |
Dec 04, 2023 | 13.67 | 13.78 | 13.55 | 13.60 | 16,550 | -0.61(-4.32%) |