Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.70 | 11.70 | 11.48 | 11.48 | 2,523 | -0.01(-0.05%) |
Feb 27, 2024 | 11.48 | 0 | -0.20(-1.70%) | |||
Feb 26, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 207 | +0.29(+2.58%) |
Feb 23, 2024 | 11.69 | 11.69 | 11.39 | 11.39 | 1,089 | -0.02(-0.18%) |
Feb 22, 2024 | 11.75 | 11.75 | 11.41 | 11.41 | 633 | +0.09(+0.76%) |
Feb 21, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 198 | -0.24(-2.06%) |
Feb 20, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 459 | -0.20(-1.68%) |
Feb 16, 2024 | 11.93 | 11.93 | 11.48 | 11.76 | 4,792 | -0.29(-2.45%) |
Feb 15, 2024 | 11.98 | 12.05 | 11.95 | 12.05 | 6,855 | +0.14(+1.16%) |
Feb 14, 2024 | 11.54 | 12.00 | 11.54 | 11.91 | 1,172 | -0.63(-4.99%) |
Feb 13, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 1,415 | -0.50(-3.81%) |
Feb 12, 2024 | 12.84 | 13.03 | 12.84 | 13.03 | 630 | +0.08(+0.60%) |
Feb 09, 2024 | 13.00 | 13.00 | 12.57 | 12.96 | 5,890 | +0.37(+2.94%) |
Feb 08, 2024 | 12.57 | 12.59 | 12.57 | 12.59 | 429 | +0.20(+1.63%) |
Feb 06, 2024 | 12.38 | 109 | -0.14(-1.15%) | |||
Feb 05, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 448 | -0.14(-1.14%) |
Feb 02, 2024 | 12.65 | 12.77 | 12.65 | 12.67 | 1,496 | -0.03(-0.25%) |
Feb 01, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 2,315 | +0.40(+3.24%) |
Jan 31, 2024 | 12.30 | 12.30 | 12.13 | 12.30 | 391 | -0.03(-0.25%) |
Jan 30, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 232 | -0.27(-2.16%) |
Jan 29, 2024 | 12.38 | 12.61 | 12.38 | 12.61 | 891 | +0.15(+1.19%) |
Jan 26, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 841 | +0.10(+0.81%) |
Jan 25, 2024 | 12.08 | 12.38 | 12.08 | 12.36 | 1,630 | -0.31(-2.42%) |
Jan 23, 2024 | 12.67 | 87 | +0.70(+5.85%) | |||
Jan 22, 2024 | 12.21 | 12.35 | 11.97 | 11.97 | 7,222 | +0.24(+2.05%) |
Jan 19, 2024 | 11.70 | 11.73 | 11.40 | 11.73 | 1,025 | -0.44(-3.62%) |
Jan 18, 2024 | 12.18 | 12.18 | 11.77 | 12.17 | 7,278 | +0.62(+5.35%) |
Jan 17, 2024 | 11.33 | 11.55 | 11.33 | 11.55 | 527 | -0.54(-4.44%) |
Jan 16, 2024 | 12.07 | 12.08 | 12.07 | 12.08 | 2,799 | +0.17(+1.46%) |
Jan 12, 2024 | 12.32 | 12.39 | 11.91 | 11.91 | 927 | -0.40(-3.27%) |
Jan 10, 2024 | 12.31 | 8 | -0.33(-2.61%) | |||
Jan 09, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 789 | +0.05(+0.38%) |
Jan 08, 2024 | 12.58 | 12.59 | 12.58 | 12.59 | 973 | +0.14(+1.16%) |
Jan 05, 2024 | 12.45 | 12.45 | 12.34 | 12.45 | 1,735 | -0.01(-0.06%) |
Jan 04, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 592 | +0.14(+1.12%) |
Jan 03, 2024 | 12.66 | 12.66 | 12.32 | 12.32 | 1,042 | -0.33(-2.62%) |
Jan 02, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 1,987 | +0.20(+1.61%) |
Dec 29, 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 344 | -0.47(-3.65%) |
Dec 28, 2023 | 12.88 | 12.92 | 12.51 | 12.92 | 528 | +0.25(+2.00%) |
Dec 27, 2023 | 12.79 | 12.79 | 12.67 | 12.67 | 614 | +0.02(+0.16%) |
Dec 26, 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 198 | -0.13(-1.00%) |
Dec 22, 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 1,220 | +0.19(+1.49%) |
Dec 20, 2023 | 12.59 | 64 | -0.29(-2.22%) | |||
Dec 19, 2023 | 13.02 | 13.14 | 12.80 | 12.88 | 8,861 | +0.45(+3.59%) |
Dec 18, 2023 | 12.25 | 12.43 | 12.12 | 12.43 | 8,759 | +0.68(+5.79%) |
Dec 15, 2023 | 11.80 | 11.80 | 11.74 | 11.75 | 6,679 | +0.13(+1.12%) |
Dec 14, 2023 | 11.75 | 11.87 | 11.62 | 11.62 | 866 | +1.05(+9.89%) |
Dec 13, 2023 | 10.36 | 10.57 | 10.36 | 10.57 | 3,334 | +0.58(+5.80%) |
Dec 12, 2023 | 10.06 | 10.26 | 9.994 | 9.994 | 26,423 | -0.06(-0.56%) |
Dec 11, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 273 | +0.10(+1.01%) |
Dec 07, 2023 | 9.950 | 0 | +0.16(+1.63%) | |||
Dec 05, 2023 | 9.790 | 75 | -0.08(-0.81%) | |||
Dec 04, 2023 | 10.28 | 10.28 | 9.870 | 9.870 | 4,080 | -0.41(-4.01%) |