Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.20 | 12.45 | 12.16 | 12.21 | 4,457,610 | +0.20(+1.64%) |
Feb 28, 2024 | 12.29 | 12.29 | 12.00 | 12.01 | 3,209,435 | -0.28(-2.24%) |
Feb 27, 2024 | 12.44 | 12.47 | 12.18 | 12.29 | 5,160,996 | -0.11(-0.87%) |
Feb 26, 2024 | 12.54 | 12.54 | 12.31 | 12.40 | 4,012,987 | -0.25(-1.95%) |
Feb 23, 2024 | 12.49 | 12.67 | 12.21 | 12.64 | 3,163,165 | +0.22(+1.74%) |
Feb 22, 2024 | 12.40 | 12.75 | 12.29 | 12.43 | 3,892,511 | -0.30(-2.32%) |
Feb 21, 2024 | 12.76 | 12.78 | 12.58 | 12.72 | 2,055,475 | -0.02(-0.15%) |
Feb 20, 2024 | 12.91 | 13.03 | 12.67 | 12.74 | 3,087,182 | -0.17(-1.30%) |
Feb 16, 2024 | 12.65 | 13.06 | 12.57 | 12.91 | 4,442,744 | +0.18(+1.39%) |
Feb 15, 2024 | 12.41 | 12.81 | 12.40 | 12.73 | 3,576,292 | +0.53(+4.35%) |
Feb 14, 2024 | 12.11 | 12.24 | 11.97 | 12.20 | 3,261,852 | +0.14(+1.14%) |
Feb 13, 2024 | 12.60 | 12.60 | 11.96 | 12.06 | 5,429,913 | -0.88(-6.77%) |
Feb 12, 2024 | 12.77 | 13.03 | 12.76 | 12.94 | 3,617,306 | +0.14(+1.08%) |
Feb 09, 2024 | 12.98 | 12.98 | 12.62 | 12.80 | 3,421,588 | -0.11(-0.84%) |
Feb 08, 2024 | 12.92 | 13.02 | 12.85 | 12.91 | 2,516,501 | -0.09(-0.68%) |
Feb 07, 2024 | 13.19 | 13.19 | 12.95 | 13.00 | 1,909,564 | -0.13(-0.97%) |
Feb 06, 2024 | 12.97 | 13.16 | 12.85 | 13.12 | 2,649,010 | +0.22(+1.68%) |
Feb 05, 2024 | 13.24 | 13.24 | 12.85 | 12.91 | 3,522,336 | -0.52(-3.88%) |
Feb 02, 2024 | 13.49 | 13.50 | 13.21 | 13.43 | 3,509,327 | -0.41(-2.98%) |
Feb 01, 2024 | 13.52 | 13.85 | 13.48 | 13.84 | 4,222,935 | +0.54(+4.07%) |
Jan 31, 2024 | 13.45 | 13.69 | 13.21 | 13.30 | 4,278,145 | -0.08(-0.59%) |
Jan 30, 2024 | 13.51 | 13.57 | 13.19 | 13.38 | 2,628,910 | -0.14(-1.02%) |
Jan 29, 2024 | 13.71 | 13.78 | 13.47 | 13.52 | 5,138,773 | -0.15(-1.08%) |
Jan 26, 2024 | 13.67 | 13.91 | 13.63 | 13.67 | 1,901,906 | -0.10(-0.71%) |
Jan 25, 2024 | 13.66 | 13.87 | 13.61 | 13.76 | 2,519,462 | +0.27(+1.97%) |
Jan 24, 2024 | 14.15 | 14.19 | 13.47 | 13.50 | 2,874,399 | -0.28(-2.00%) |
Jan 23, 2024 | 13.68 | 13.84 | 13.54 | 13.77 | 2,480,659 | +0.24(+1.74%) |
Jan 22, 2024 | 13.19 | 13.68 | 13.12 | 13.54 | 2,841,665 | +0.16(+1.18%) |
Jan 19, 2024 | 13.52 | 13.54 | 13.20 | 13.38 | 3,749,019 | -0.12(-0.87%) |
Jan 18, 2024 | 13.39 | 13.51 | 13.22 | 13.50 | 4,787,093 | +0.02(+0.15%) |
Jan 17, 2024 | 14.09 | 14.11 | 13.37 | 13.48 | 6,399,326 | -0.96(-6.68%) |
Jan 16, 2024 | 14.93 | 14.95 | 14.43 | 14.44 | 2,649,059 | -0.80(-5.23%) |
Jan 12, 2024 | 14.87 | 15.33 | 14.87 | 15.24 | 3,608,534 | +0.73(+5.02%) |
Jan 11, 2024 | 14.77 | 14.85 | 14.27 | 14.51 | 3,314,381 | -0.28(-1.86%) |
Jan 10, 2024 | 15.01 | 15.05 | 14.58 | 14.79 | 2,819,448 | -0.15(-0.99%) |
Jan 09, 2024 | 15.35 | 15.35 | 14.84 | 14.94 | 2,058,448 | -0.25(-1.62%) |
Jan 08, 2024 | 15.12 | 15.22 | 14.88 | 15.18 | 2,162,189 | -0.05(-0.32%) |
Jan 05, 2024 | 15.28 | 15.72 | 15.08 | 15.23 | 2,395,459 | -0.01(-0.06%) |
Jan 04, 2024 | 15.07 | 15.25 | 14.85 | 15.24 | 2,775,199 | +0.27(+1.77%) |
Jan 03, 2024 | 15.34 | 15.34 | 14.90 | 14.97 | 3,637,948 | -0.69(-4.40%) |
Jan 02, 2024 | 16.05 | 16.18 | 15.62 | 15.66 | 2,642,486 | -0.40(-2.51%) |
Dec 29, 2023 | 16.12 | 16.20 | 15.86 | 16.07 | 3,262,443 | -0.21(-1.27%) |
Dec 28, 2023 | 16.46 | 16.79 | 16.27 | 16.27 | 2,605,179 | -0.35(-2.13%) |
Dec 27, 2023 | 16.51 | 16.76 | 16.46 | 16.63 | 2,644,478 | +0.11(+0.65%) |
Dec 26, 2023 | 16.52 | 16.59 | 16.30 | 16.52 | 1,635,033 | +0.08(+0.48%) |
Dec 22, 2023 | 16.51 | 16.92 | 16.41 | 16.44 | 3,313,523 | +0.28(+1.70%) |
Dec 21, 2023 | 15.84 | 16.25 | 15.82 | 16.17 | 3,380,635 | +0.51(+3.27%) |
Dec 20, 2023 | 15.98 | 16.02 | 15.63 | 15.65 | 3,823,517 | -0.24(-1.49%) |
Dec 19, 2023 | 15.38 | 15.95 | 15.35 | 15.89 | 5,083,267 | +0.72(+4.73%) |
Dec 18, 2023 | 15.40 | 15.44 | 15.09 | 15.17 | 2,545,426 | -0.15(-0.96%) |
Dec 15, 2023 | 15.40 | 15.46 | 15.16 | 15.32 | 5,703,302 | -0.18(-1.14%) |
Dec 14, 2023 | 15.66 | 15.98 | 15.39 | 15.50 | 5,067,775 | +0.21(+1.35%) |
Dec 13, 2023 | 14.10 | 15.31 | 14.03 | 15.29 | 4,558,459 | +1.18(+8.37%) |
Dec 12, 2023 | 14.61 | 14.63 | 14.08 | 14.11 | 2,936,537 | -0.45(-3.11%) |
Dec 11, 2023 | 14.38 | 14.61 | 14.16 | 14.56 | 3,191,836 | -0.07(-0.47%) |
Dec 08, 2023 | 14.89 | 14.96 | 14.56 | 14.63 | 2,229,534 | -0.43(-2.87%) |
Dec 07, 2023 | 15.17 | 15.19 | 14.86 | 15.06 | 2,002,935 | -0.03(-0.20%) |
Dec 06, 2023 | 15.36 | 15.50 | 15.09 | 15.09 | 1,576,318 | -0.05(-0.32%) |
Dec 05, 2023 | 15.58 | 15.61 | 14.96 | 15.14 | 3,569,941 | -0.51(-3.27%) |
Dec 04, 2023 | 15.42 | 15.85 | 15.42 | 15.65 | 3,993,007 | -0.27(-1.67%) |