Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.76 | 11.81 | 11.54 | 11.54 | 1,507,307 | -0.02(-0.17%) |
Feb 28, 2024 | 11.53 | 11.72 | 11.38 | 11.56 | 1,348,713 | +0.07(+0.60%) |
Feb 27, 2024 | 11.16 | 11.55 | 11.02 | 11.49 | 1,961,374 | +0.38(+3.43%) |
Feb 26, 2024 | 11.35 | 11.40 | 11.10 | 11.11 | 1,382,240 | -0.29(-2.57%) |
Feb 23, 2024 | 11.33 | 11.42 | 11.27 | 11.40 | 780,274 | +0.07(+0.60%) |
Feb 22, 2024 | 11.42 | 11.43 | 11.31 | 11.33 | 1,072,320 | -0.07(-0.60%) |
Feb 21, 2024 | 11.41 | 11.48 | 11.34 | 11.40 | 672,197 | -0.01(-0.09%) |
Feb 20, 2024 | 11.34 | 11.48 | 11.24 | 11.41 | 784,880 | -0.01(-0.09%) |
Feb 16, 2024 | 11.32 | 11.52 | 11.23 | 11.42 | 834,620 | -0.14(-1.18%) |
Feb 15, 2024 | 11.35 | 11.57 | 11.34 | 11.56 | 1,024,343 | +0.32(+2.87%) |
Feb 14, 2024 | 11.31 | 11.34 | 11.17 | 11.24 | 915,477 | +0.01(+0.09%) |
Feb 13, 2024 | 11.39 | 11.44 | 11.16 | 11.23 | 1,189,668 | -0.57(-4.81%) |
Feb 12, 2024 | 11.63 | 11.82 | 11.57 | 11.79 | 971,912 | +0.22(+1.94%) |
Feb 09, 2024 | 11.44 | 11.62 | 11.37 | 11.57 | 1,535,740 | +0.06(+0.51%) |
Feb 08, 2024 | 11.39 | 11.56 | 11.35 | 11.51 | 1,520,859 | +0.10(+0.86%) |
Feb 07, 2024 | 11.54 | 11.60 | 11.40 | 11.41 | 1,081,840 | -0.14(-1.19%) |
Feb 06, 2024 | 11.54 | 11.80 | 11.54 | 11.55 | 1,294,815 | -0.03(-0.25%) |
Feb 05, 2024 | 11.71 | 11.74 | 11.54 | 11.58 | 914,119 | -0.26(-2.23%) |
Feb 02, 2024 | 11.83 | 11.97 | 11.74 | 11.84 | 1,080,525 | -0.21(-1.70%) |
Feb 01, 2024 | 12.03 | 12.10 | 11.76 | 12.05 | 1,225,060 | +0.04(+0.33%) |
Jan 31, 2024 | 12.32 | 12.35 | 11.96 | 12.01 | 1,177,923 | -0.30(-2.46%) |
Jan 30, 2024 | 12.45 | 12.45 | 12.21 | 12.31 | 946,571 | -0.17(-1.33%) |
Jan 29, 2024 | 12.42 | 12.56 | 12.38 | 12.48 | 782,506 | +0.04(+0.31%) |
Jan 26, 2024 | 12.59 | 12.63 | 12.39 | 12.44 | 795,673 | -0.10(-0.78%) |
Jan 25, 2024 | 12.57 | 12.62 | 12.41 | 12.54 | 913,337 | +0.15(+1.18%) |
Jan 24, 2024 | 12.67 | 12.70 | 12.34 | 12.39 | 750,578 | -0.13(-1.02%) |
Jan 23, 2024 | 12.81 | 12.86 | 12.48 | 12.52 | 940,983 | -0.17(-1.31%) |
Jan 22, 2024 | 12.81 | 12.90 | 12.61 | 12.68 | 1,280,434 | -0.02(-0.15%) |
Jan 19, 2024 | 12.54 | 12.72 | 12.43 | 12.70 | 995,635 | +0.23(+1.88%) |
Jan 18, 2024 | 12.76 | 12.76 | 12.40 | 12.47 | 827,100 | -0.23(-1.85%) |
Jan 17, 2024 | 12.86 | 12.89 | 12.56 | 12.70 | 1,392,616 | -0.34(-2.62%) |
Jan 16, 2024 | 13.11 | 13.17 | 13.00 | 13.04 | 702,352 | -0.15(-1.11%) |
Jan 12, 2024 | 13.38 | 13.44 | 13.17 | 13.19 | 708,291 | -0.01(-0.07%) |
Jan 11, 2024 | 13.22 | 13.29 | 13.07 | 13.20 | 948,696 | -0.11(-0.81%) |
Jan 10, 2024 | 13.23 | 13.39 | 13.23 | 13.31 | 843,317 | +0.07(+0.52%) |
Jan 09, 2024 | 13.18 | 13.29 | 13.10 | 13.24 | 613,713 | -0.09(-0.66%) |
Jan 08, 2024 | 13.12 | 13.43 | 13.09 | 13.33 | 1,164,260 | +0.22(+1.64%) |
Jan 05, 2024 | 13.08 | 13.32 | 13.04 | 13.11 | 688,754 | -0.12(-0.89%) |
Jan 04, 2024 | 13.14 | 13.36 | 13.08 | 13.23 | 708,526 | +0.11(+0.82%) |
Jan 03, 2024 | 13.21 | 13.34 | 13.04 | 13.12 | 976,236 | -0.25(-1.90%) |
Jan 02, 2024 | 13.17 | 13.49 | 13.12 | 13.38 | 1,297,420 | +0.23(+1.79%) |
Dec 29, 2023 | 13.33 | 13.39 | 13.13 | 13.14 | 911,973 | -0.26(-1.97%) |
Dec 28, 2023 | 13.25 | 13.42 | 13.25 | 13.41 | 569,456 | +0.06(+0.44%) |
Dec 27, 2023 | 13.35 | 13.42 | 13.24 | 13.35 | 668,091 | +0.00(+0.00%) |
Dec 26, 2023 | 13.19 | 13.42 | 13.16 | 13.35 | 895,406 | +0.22(+1.64%) |
Dec 22, 2023 | 13.32 | 13.43 | 13.05 | 13.13 | 1,143,771 | -0.13(-0.96%) |
Dec 21, 2023 | 13.48 | 13.49 | 13.11 | 13.26 | 1,171,026 | -0.07(-0.51%) |
Dec 20, 2023 | 13.31 | 13.62 | 13.24 | 13.33 | 1,170,858 | -0.04(-0.29%) |
Dec 19, 2023 | 13.49 | 13.53 | 13.36 | 13.37 | 842,205 | -0.04(-0.29%) |
Dec 18, 2023 | 13.64 | 13.64 | 13.29 | 13.41 | 1,026,663 | -0.21(-1.51%) |
Dec 15, 2023 | 13.87 | 13.90 | 13.58 | 13.61 | 2,953,653 | -0.21(-1.49%) |
Dec 14, 2023 | 13.47 | 14.04 | 13.25 | 13.82 | 2,217,766 | +0.77(+5.92%) |
Dec 13, 2023 | 12.37 | 13.08 | 12.28 | 13.04 | 1,182,570 | +0.73(+5.96%) |
Dec 12, 2023 | 12.34 | 12.38 | 12.23 | 12.31 | 808,015 | -0.04(-0.32%) |
Dec 11, 2023 | 12.32 | 12.44 | 12.22 | 12.35 | 889,717 | -0.02(-0.16%) |
Dec 08, 2023 | 12.34 | 12.38 | 12.20 | 12.37 | 764,521 | -0.05(-0.39%) |
Dec 07, 2023 | 12.12 | 12.49 | 11.99 | 12.42 | 1,938,657 | +0.32(+2.67%) |
Dec 06, 2023 | 12.12 | 12.28 | 12.04 | 12.10 | 766,559 | +0.05(+0.41%) |
Dec 05, 2023 | 12.01 | 12.09 | 11.96 | 12.05 | 835,104 | +0.01(+0.08%) |
Dec 04, 2023 | 11.94 | 12.11 | 11.91 | 12.04 | 730,167 | +0.05(+0.41%) |