Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.54 | 11.57 | 11.08 | 11.12 | 197,908 | -0.36(-3.14%) |
Feb 28, 2024 | 11.56 | 11.69 | 11.32 | 11.48 | 87,393 | -0.29(-2.46%) |
Feb 27, 2024 | 11.91 | 11.91 | 11.58 | 11.77 | 76,505 | -0.01(-0.08%) |
Feb 26, 2024 | 12.07 | 12.20 | 11.71 | 11.78 | 64,417 | -0.29(-2.40%) |
Feb 23, 2024 | 11.95 | 12.17 | 11.62 | 12.07 | 92,870 | +0.26(+2.20%) |
Feb 22, 2024 | 11.62 | 11.87 | 11.42 | 11.81 | 139,125 | +0.27(+2.34%) |
Feb 21, 2024 | 11.74 | 11.99 | 11.44 | 11.54 | 126,244 | -0.14(-1.20%) |
Feb 20, 2024 | 12.10 | 12.10 | 11.59 | 11.68 | 128,388 | -0.42(-3.47%) |
Feb 16, 2024 | 12.07 | 12.29 | 11.84 | 12.10 | 91,234 | +0.04(+0.33%) |
Feb 15, 2024 | 12.01 | 12.19 | 11.92 | 12.06 | 46,491 | +0.13(+1.09%) |
Feb 14, 2024 | 11.79 | 12.02 | 11.70 | 11.93 | 47,013 | +0.38(+3.29%) |
Feb 13, 2024 | 11.87 | 11.87 | 11.42 | 11.55 | 62,833 | -0.54(-4.47%) |
Feb 12, 2024 | 11.80 | 12.13 | 11.80 | 12.09 | 59,913 | +0.40(+3.42%) |
Feb 09, 2024 | 11.84 | 11.84 | 11.40 | 11.69 | 77,036 | +0.03(+0.26%) |
Feb 08, 2024 | 11.88 | 11.91 | 11.66 | 11.66 | 39,799 | -0.36(-3.00%) |
Feb 07, 2024 | 11.90 | 12.04 | 11.82 | 12.02 | 36,713 | -0.04(-0.33%) |
Feb 06, 2024 | 11.86 | 12.21 | 11.77 | 12.06 | 50,148 | +0.53(+4.60%) |
Feb 05, 2024 | 11.89 | 11.90 | 11.52 | 11.53 | 50,766 | -0.36(-3.03%) |
Feb 02, 2024 | 11.55 | 12.01 | 11.55 | 11.89 | 66,410 | +0.10(+0.85%) |
Feb 01, 2024 | 11.85 | 11.85 | 11.26 | 11.79 | 68,758 | -0.01(-0.08%) |
Jan 31, 2024 | 11.59 | 11.93 | 11.50 | 11.80 | 87,880 | +0.21(+1.81%) |
Jan 30, 2024 | 11.68 | 11.72 | 11.21 | 11.59 | 61,305 | -0.35(-2.93%) |
Jan 29, 2024 | 12.01 | 12.09 | 11.85 | 11.94 | 28,307 | -0.15(-1.24%) |
Jan 26, 2024 | 12.15 | 12.30 | 11.92 | 12.09 | 32,548 | -0.24(-1.95%) |
Jan 25, 2024 | 12.58 | 12.58 | 12.01 | 12.33 | 55,157 | -0.13(-1.04%) |
Jan 24, 2024 | 12.54 | 12.74 | 12.27 | 12.46 | 122,054 | +0.30(+2.47%) |
Jan 23, 2024 | 11.99 | 12.58 | 11.99 | 12.16 | 101,158 | +0.61(+5.28%) |
Jan 22, 2024 | 11.49 | 11.66 | 11.33 | 11.55 | 115,797 | -0.17(-1.45%) |
Jan 19, 2024 | 11.97 | 12.05 | 11.62 | 11.72 | 49,858 | -0.36(-2.98%) |
Jan 18, 2024 | 11.66 | 12.31 | 11.66 | 12.08 | 195,720 | +0.58(+5.04%) |
Jan 17, 2024 | 11.51 | 11.69 | 11.39 | 11.50 | 87,732 | -0.23(-1.96%) |
Jan 16, 2024 | 12.19 | 12.21 | 11.61 | 11.73 | 103,512 | -0.56(-4.56%) |
Jan 12, 2024 | 12.46 | 12.72 | 12.18 | 12.29 | 60,789 | -0.08(-0.65%) |
Jan 11, 2024 | 12.41 | 12.55 | 12.14 | 12.37 | 34,505 | +0.25(+2.06%) |
Jan 10, 2024 | 12.32 | 12.35 | 12.05 | 12.12 | 37,901 | -0.21(-1.70%) |
Jan 09, 2024 | 12.52 | 12.52 | 12.25 | 12.33 | 54,413 | -0.24(-1.91%) |
Jan 08, 2024 | 12.72 | 12.72 | 12.50 | 12.57 | 60,026 | -0.34(-2.63%) |
Jan 05, 2024 | 12.91 | 13.05 | 12.50 | 12.91 | 67,557 | -0.12(-0.92%) |
Jan 04, 2024 | 12.88 | 13.08 | 12.71 | 13.03 | 45,963 | +0.09(+0.70%) |
Jan 03, 2024 | 13.31 | 13.31 | 12.75 | 12.94 | 65,976 | -0.33(-2.49%) |
Jan 02, 2024 | 13.49 | 13.78 | 13.15 | 13.27 | 79,801 | -0.54(-3.91%) |
Dec 29, 2023 | 13.51 | 13.97 | 13.43 | 13.81 | 74,272 | +0.44(+3.29%) |
Dec 28, 2023 | 13.21 | 13.60 | 13.10 | 13.37 | 113,743 | +0.19(+1.44%) |
Dec 27, 2023 | 13.38 | 13.51 | 13.03 | 13.18 | 34,253 | -0.07(-0.53%) |
Dec 26, 2023 | 13.47 | 13.77 | 13.17 | 13.25 | 21,733 | -0.09(-0.67%) |
Dec 22, 2023 | 13.62 | 13.67 | 12.90 | 13.34 | 106,560 | -0.54(-3.89%) |
Dec 21, 2023 | 13.52 | 13.88 | 13.22 | 13.88 | 78,869 | +0.61(+4.60%) |
Dec 20, 2023 | 13.80 | 13.94 | 13.23 | 13.27 | 57,570 | -0.74(-5.28%) |
Dec 19, 2023 | 13.71 | 14.11 | 13.71 | 14.01 | 42,027 | +0.31(+2.26%) |
Dec 18, 2023 | 14.18 | 14.20 | 13.52 | 13.70 | 57,372 | -0.50(-3.52%) |
Dec 15, 2023 | 14.64 | 15.18 | 14.11 | 14.20 | 132,275 | -0.24(-1.66%) |
Dec 14, 2023 | 13.60 | 14.60 | 13.60 | 14.44 | 125,739 | +0.84(+6.18%) |
Dec 13, 2023 | 12.97 | 13.60 | 12.82 | 13.60 | 70,400 | +0.44(+3.34%) |
Dec 12, 2023 | 12.96 | 13.16 | 12.59 | 13.16 | 66,144 | +0.28(+2.17%) |
Dec 11, 2023 | 12.80 | 13.09 | 12.75 | 12.88 | 64,236 | +0.08(+0.63%) |
Dec 08, 2023 | 12.42 | 12.86 | 12.42 | 12.80 | 33,176 | +0.37(+2.98%) |
Dec 07, 2023 | 12.35 | 12.70 | 12.27 | 12.43 | 25,748 | -0.03(-0.24%) |
Dec 06, 2023 | 12.63 | 12.89 | 12.31 | 12.46 | 90,900 | -0.38(-2.96%) |
Dec 05, 2023 | 12.85 | 13.15 | 12.69 | 12.84 | 44,362 | -0.30(-2.28%) |
Dec 04, 2023 | 12.51 | 13.27 | 12.51 | 13.14 | 98,456 | +0.51(+4.04%) |