Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.81 | 13.90 | 13.64 | 13.88 | 155,998 | +0.21(+1.54%) |
Feb 28, 2024 | 13.87 | 13.88 | 13.64 | 13.67 | 99,645 | -0.23(-1.65%) |
Feb 27, 2024 | 14.02 | 14.02 | 13.74 | 13.90 | 217,574 | -0.08(-0.57%) |
Feb 26, 2024 | 13.48 | 14.03 | 13.40 | 13.98 | 420,681 | +0.57(+4.25%) |
Feb 23, 2024 | 13.00 | 13.41 | 12.81 | 13.41 | 230,109 | +0.33(+2.52%) |
Feb 22, 2024 | 12.48 | 13.21 | 12.18 | 13.08 | 452,405 | +0.57(+4.56%) |
Feb 21, 2024 | 12.25 | 12.54 | 12.24 | 12.51 | 192,424 | +0.30(+2.46%) |
Feb 20, 2024 | 12.43 | 12.56 | 12.12 | 12.21 | 154,347 | -0.31(-2.48%) |
Feb 16, 2024 | 12.54 | 12.74 | 12.39 | 12.52 | 158,986 | -0.08(-0.63%) |
Feb 15, 2024 | 12.53 | 12.60 | 12.38 | 12.60 | 155,112 | +0.13(+1.04%) |
Feb 14, 2024 | 12.54 | 12.62 | 12.32 | 12.47 | 119,944 | +0.03(+0.24%) |
Feb 13, 2024 | 12.45 | 12.55 | 12.21 | 12.44 | 238,745 | -0.23(-1.82%) |
Feb 12, 2024 | 12.38 | 12.73 | 12.35 | 12.67 | 276,710 | +0.26(+2.10%) |
Feb 09, 2024 | 12.52 | 12.52 | 12.20 | 12.41 | 116,966 | +0.02(+0.16%) |
Feb 08, 2024 | 12.45 | 12.52 | 12.29 | 12.39 | 153,568 | +0.03(+0.24%) |
Feb 07, 2024 | 12.36 | 12.48 | 12.20 | 12.36 | 221,554 | -0.03(-0.24%) |
Feb 06, 2024 | 12.71 | 12.71 | 12.35 | 12.39 | 205,143 | -0.41(-3.20%) |
Feb 05, 2024 | 13.17 | 13.23 | 12.79 | 12.80 | 156,559 | -0.40(-3.03%) |
Feb 02, 2024 | 12.69 | 13.25 | 12.55 | 13.20 | 386,306 | +0.35(+2.72%) |
Feb 01, 2024 | 12.59 | 12.85 | 12.59 | 12.85 | 208,583 | +0.27(+2.15%) |
Jan 31, 2024 | 12.63 | 12.81 | 12.55 | 12.58 | 166,212 | -0.12(-0.94%) |
Jan 30, 2024 | 12.77 | 12.78 | 12.56 | 12.70 | 185,361 | -0.05(-0.39%) |
Jan 29, 2024 | 12.79 | 12.80 | 12.52 | 12.75 | 157,335 | +0.00(+0.00%) |
Jan 26, 2024 | 12.83 | 12.89 | 12.72 | 12.75 | 84,530 | -0.05(-0.39%) |
Jan 25, 2024 | 12.83 | 12.89 | 12.75 | 12.80 | 103,552 | +0.13(+1.03%) |
Jan 24, 2024 | 12.91 | 13.00 | 12.62 | 12.67 | 139,238 | -0.01(-0.08%) |
Jan 23, 2024 | 12.88 | 12.93 | 12.61 | 12.68 | 86,634 | -0.19(-1.48%) |
Jan 22, 2024 | 13.05 | 13.20 | 12.75 | 12.87 | 145,582 | -0.04(-0.35%) |
Jan 19, 2024 | 13.12 | 13.12 | 12.74 | 12.91 | 139,295 | -0.10(-0.73%) |
Jan 18, 2024 | 13.01 | 13.15 | 12.86 | 13.01 | 156,703 | +0.11(+0.85%) |
Jan 17, 2024 | 12.69 | 12.94 | 12.50 | 12.90 | 221,653 | +0.02(+0.12%) |
Jan 16, 2024 | 12.64 | 12.99 | 12.43 | 12.88 | 407,627 | +0.25(+2.02%) |
Jan 12, 2024 | 13.00 | 13.33 | 12.53 | 12.63 | 570,355 | +0.27(+2.18%) |
Jan 11, 2024 | 12.25 | 12.38 | 12.01 | 12.36 | 344,064 | +0.13(+1.06%) |
Jan 10, 2024 | 11.93 | 12.30 | 11.93 | 12.23 | 285,883 | +0.22(+1.83%) |
Jan 09, 2024 | 11.96 | 12.26 | 11.96 | 12.01 | 519,957 | -0.11(-0.91%) |
Jan 08, 2024 | 11.00 | 12.15 | 11.00 | 12.12 | 952,908 | +1.29(+11.91%) |
Jan 05, 2024 | 10.44 | 10.85 | 10.39 | 10.83 | 448,645 | +0.34(+3.24%) |
Jan 04, 2024 | 10.22 | 10.80 | 10.22 | 10.49 | 387,512 | +0.33(+3.25%) |
Jan 03, 2024 | 10.00 | 10.19 | 9.801 | 10.16 | 235,940 | +0.11(+1.09%) |
Jan 02, 2024 | 10.32 | 10.45 | 9.910 | 10.05 | 144,167 | -0.37(-3.55%) |
Dec 29, 2023 | 10.50 | 10.50 | 10.10 | 10.42 | 195,083 | -0.07(-0.67%) |
Dec 28, 2023 | 10.58 | 10.61 | 10.41 | 10.49 | 120,688 | -0.15(-1.41%) |
Dec 27, 2023 | 10.67 | 10.77 | 10.57 | 10.64 | 110,617 | -0.05(-0.47%) |
Dec 26, 2023 | 10.65 | 10.80 | 10.51 | 10.69 | 117,853 | +0.10(+0.94%) |
Dec 22, 2023 | 10.83 | 10.83 | 10.50 | 10.59 | 141,703 | -0.16(-1.49%) |
Dec 21, 2023 | 10.47 | 10.75 | 10.44 | 10.75 | 189,881 | +0.32(+3.07%) |
Dec 20, 2023 | 10.15 | 10.61 | 9.920 | 10.43 | 323,493 | +0.35(+3.47%) |
Dec 19, 2023 | 9.340 | 10.10 | 9.300 | 10.08 | 331,926 | +0.83(+8.97%) |
Dec 18, 2023 | 9.490 | 9.550 | 9.210 | 9.250 | 122,907 | -0.14(-1.49%) |
Dec 15, 2023 | 9.630 | 9.630 | 9.320 | 9.390 | 156,532 | -0.17(-1.78%) |
Dec 14, 2023 | 9.640 | 9.690 | 9.395 | 9.560 | 123,292 | +0.01(+0.10%) |
Dec 13, 2023 | 9.130 | 9.600 | 9.076 | 9.550 | 106,778 | +0.41(+4.49%) |
Dec 12, 2023 | 9.160 | 9.210 | 9.085 | 9.140 | 48,741 | +0.00(+0.00%) |
Dec 11, 2023 | 9.250 | 9.250 | 9.070 | 9.140 | 87,887 | -0.13(-1.40%) |
Dec 08, 2023 | 9.460 | 9.460 | 9.200 | 9.270 | 92,353 | -0.10(-1.07%) |
Dec 07, 2023 | 9.300 | 9.390 | 9.120 | 9.370 | 99,490 | +0.14(+1.52%) |
Dec 06, 2023 | 9.190 | 9.350 | 9.151 | 9.230 | 87,226 | +0.15(+1.65%) |
Dec 05, 2023 | 9.200 | 9.307 | 9.010 | 9.080 | 109,285 | -0.19(-2.05%) |
Dec 04, 2023 | 9.380 | 9.620 | 9.205 | 9.270 | 115,804 | -0.18(-1.90%) |