Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.40 | 13.75 | 12.25 | 13.62 | 507,337 | +1.77(+14.94%) |
Feb 28, 2024 | 11.89 | 12.07 | 11.85 | 11.85 | 203,440 | -0.16(-1.33%) |
Feb 27, 2024 | 12.25 | 12.25 | 11.99 | 12.01 | 102,247 | -0.15(-1.23%) |
Feb 26, 2024 | 11.66 | 12.43 | 11.66 | 12.16 | 230,247 | +0.39(+3.31%) |
Feb 23, 2024 | 11.59 | 11.91 | 11.57 | 11.77 | 251,266 | +0.18(+1.55%) |
Feb 22, 2024 | 12.03 | 12.07 | 11.57 | 11.59 | 250,418 | -0.40(-3.34%) |
Feb 21, 2024 | 11.91 | 12.04 | 11.90 | 11.99 | 279,669 | +0.06(+0.50%) |
Feb 20, 2024 | 12.02 | 12.22 | 11.90 | 11.93 | 176,997 | -0.15(-1.24%) |
Feb 16, 2024 | 12.40 | 12.40 | 12.02 | 12.08 | 173,178 | -0.38(-3.05%) |
Feb 15, 2024 | 12.25 | 12.66 | 12.23 | 12.46 | 201,909 | +0.30(+2.47%) |
Feb 14, 2024 | 12.11 | 12.20 | 11.99 | 12.16 | 90,527 | +0.24(+2.01%) |
Feb 13, 2024 | 12.00 | 12.09 | 11.82 | 11.92 | 197,609 | -0.53(-4.26%) |
Feb 12, 2024 | 12.00 | 12.65 | 11.82 | 12.45 | 145,948 | +0.43(+3.58%) |
Feb 09, 2024 | 12.07 | 12.07 | 11.92 | 12.02 | 147,522 | -0.06(-0.50%) |
Feb 08, 2024 | 11.72 | 12.14 | 11.70 | 12.08 | 186,010 | +0.39(+3.34%) |
Feb 07, 2024 | 11.73 | 11.80 | 11.56 | 11.69 | 252,349 | +0.07(+0.60%) |
Feb 06, 2024 | 12.01 | 12.02 | 11.50 | 11.62 | 236,641 | -0.44(-3.65%) |
Feb 05, 2024 | 12.37 | 12.46 | 12.02 | 12.06 | 232,302 | -0.48(-3.83%) |
Feb 02, 2024 | 12.54 | 12.63 | 12.35 | 12.54 | 141,235 | -0.22(-1.72%) |
Feb 01, 2024 | 12.75 | 12.89 | 12.51 | 12.76 | 159,089 | +0.17(+1.35%) |
Jan 31, 2024 | 13.00 | 13.03 | 12.53 | 12.59 | 179,930 | -0.46(-3.52%) |
Jan 30, 2024 | 12.84 | 13.14 | 12.75 | 13.05 | 172,762 | +0.14(+1.08%) |
Jan 29, 2024 | 12.33 | 12.92 | 12.24 | 12.91 | 234,006 | +0.56(+4.53%) |
Jan 26, 2024 | 12.60 | 12.65 | 12.20 | 12.35 | 117,870 | -0.29(-2.29%) |
Jan 25, 2024 | 12.70 | 12.80 | 12.45 | 12.64 | 146,635 | +0.51(+4.20%) |
Jan 24, 2024 | 12.52 | 12.55 | 12.11 | 12.13 | 119,238 | -0.28(-2.26%) |
Jan 23, 2024 | 12.87 | 12.96 | 12.31 | 12.41 | 172,251 | -0.44(-3.42%) |
Jan 22, 2024 | 12.63 | 12.86 | 12.63 | 12.85 | 121,297 | +0.25(+1.98%) |
Jan 19, 2024 | 12.36 | 12.68 | 12.16 | 12.60 | 122,541 | +0.31(+2.52%) |
Jan 18, 2024 | 12.40 | 12.48 | 12.06 | 12.29 | 112,367 | +0.01(+0.08%) |
Jan 17, 2024 | 12.15 | 12.35 | 12.13 | 12.28 | 131,170 | -0.07(-0.57%) |
Jan 16, 2024 | 12.56 | 12.60 | 12.30 | 12.35 | 121,697 | -0.40(-3.14%) |
Jan 12, 2024 | 12.78 | 12.79 | 12.60 | 12.75 | 159,868 | +0.10(+0.79%) |
Jan 11, 2024 | 12.71 | 12.74 | 12.33 | 12.65 | 115,319 | -0.09(-0.71%) |
Jan 10, 2024 | 12.37 | 12.80 | 12.37 | 12.74 | 168,278 | +0.37(+2.99%) |
Jan 09, 2024 | 12.53 | 12.58 | 12.28 | 12.37 | 145,233 | -0.22(-1.75%) |
Jan 08, 2024 | 12.32 | 12.78 | 12.32 | 12.59 | 111,860 | +0.28(+2.27%) |
Jan 05, 2024 | 12.27 | 12.48 | 12.16 | 12.31 | 218,586 | -0.10(-0.81%) |
Jan 04, 2024 | 12.55 | 12.62 | 12.39 | 12.41 | 139,445 | -0.07(-0.60%) |
Jan 03, 2024 | 12.49 | 12.70 | 12.16 | 12.48 | 177,976 | -0.08(-0.60%) |
Jan 02, 2024 | 12.93 | 13.00 | 12.39 | 12.56 | 271,915 | -0.58(-4.41%) |
Dec 29, 2023 | 13.29 | 13.43 | 13.12 | 13.14 | 410,119 | -0.11(-0.83%) |
Dec 28, 2023 | 13.43 | 13.46 | 13.25 | 13.25 | 109,940 | -0.26(-1.89%) |
Dec 27, 2023 | 13.54 | 13.60 | 13.37 | 13.51 | 119,695 | +0.06(+0.41%) |
Dec 26, 2023 | 13.40 | 13.52 | 13.14 | 13.45 | 129,922 | +0.24(+1.82%) |
Dec 22, 2023 | 12.90 | 13.36 | 12.85 | 13.21 | 225,108 | +0.44(+3.45%) |
Dec 21, 2023 | 12.64 | 12.93 | 12.54 | 12.77 | 136,565 | +0.12(+0.95%) |
Dec 20, 2023 | 12.70 | 12.82 | 12.52 | 12.65 | 267,509 | -0.04(-0.32%) |
Dec 19, 2023 | 12.28 | 12.70 | 12.13 | 12.69 | 238,132 | +0.52(+4.27%) |
Dec 18, 2023 | 12.29 | 12.39 | 12.00 | 12.17 | 163,197 | -0.08(-0.65%) |
Dec 15, 2023 | 12.35 | 12.37 | 12.00 | 12.25 | 1,096,294 | -0.08(-0.65%) |
Dec 14, 2023 | 12.36 | 12.67 | 12.23 | 12.33 | 393,023 | +0.15(+1.23%) |
Dec 13, 2023 | 11.71 | 12.20 | 11.56 | 12.18 | 251,244 | +0.56(+4.82%) |
Dec 12, 2023 | 11.78 | 11.93 | 11.59 | 11.62 | 158,936 | -0.22(-1.86%) |
Dec 11, 2023 | 11.92 | 11.97 | 11.71 | 11.84 | 187,985 | -0.01(-0.08%) |
Dec 08, 2023 | 11.61 | 11.91 | 11.61 | 11.85 | 186,352 | +0.23(+1.98%) |
Dec 07, 2023 | 11.67 | 11.73 | 11.47 | 11.62 | 259,141 | +0.12(+1.04%) |
Dec 06, 2023 | 11.20 | 11.67 | 11.06 | 11.50 | 212,743 | +0.37(+3.32%) |
Dec 05, 2023 | 11.11 | 11.26 | 10.96 | 11.13 | 194,887 | +0.02(+0.18%) |
Dec 04, 2023 | 10.75 | 11.11 | 10.71 | 11.11 | 293,031 | +0.36(+3.35%) |