Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.32 | 12.59 | 12.14 | 12.32 | 56,586 | +0.01(+0.08%) |
Feb 28, 2024 | 12.62 | 12.70 | 12.20 | 12.31 | 39,241 | -0.37(-2.92%) |
Feb 27, 2024 | 13.05 | 13.20 | 12.57 | 12.68 | 49,636 | -0.32(-2.46%) |
Feb 26, 2024 | 12.76 | 13.33 | 12.76 | 13.00 | 71,068 | +0.26(+2.04%) |
Feb 23, 2024 | 12.28 | 12.75 | 12.11 | 12.74 | 64,935 | +0.41(+3.33%) |
Feb 22, 2024 | 12.64 | 12.90 | 11.92 | 12.33 | 83,039 | -0.30(-2.38%) |
Feb 21, 2024 | 12.63 | 13.16 | 12.44 | 12.63 | 76,753 | -0.05(-0.39%) |
Feb 20, 2024 | 11.91 | 12.91 | 11.91 | 12.68 | 152,122 | +0.70(+5.84%) |
Feb 16, 2024 | 12.15 | 12.24 | 11.79 | 11.98 | 77,157 | -0.12(-0.99%) |
Feb 15, 2024 | 11.94 | 12.20 | 11.76 | 12.10 | 76,321 | +0.06(+0.50%) |
Feb 14, 2024 | 12.59 | 12.90 | 11.99 | 12.04 | 85,727 | -0.66(-5.20%) |
Feb 13, 2024 | 12.26 | 12.85 | 12.07 | 12.70 | 151,323 | +0.47(+3.84%) |
Feb 12, 2024 | 11.66 | 12.51 | 11.49 | 12.23 | 365,051 | +0.34(+2.86%) |
Feb 09, 2024 | 13.07 | 13.10 | 11.40 | 11.89 | 611,279 | -2.32(-16.36%) |
Feb 08, 2024 | 15.75 | 17.09 | 13.71 | 14.21 | 368,206 | -1.46(-9.34%) |
Feb 07, 2024 | 15.48 | 16.00 | 15.48 | 15.68 | 105,114 | +0.20(+1.29%) |
Feb 06, 2024 | 15.22 | 16.05 | 15.22 | 15.48 | 113,877 | +0.32(+2.11%) |
Feb 05, 2024 | 15.29 | 15.39 | 14.60 | 15.16 | 122,285 | -0.13(-0.85%) |
Feb 02, 2024 | 15.00 | 15.40 | 14.94 | 15.29 | 76,176 | +0.15(+0.99%) |
Feb 01, 2024 | 15.02 | 15.48 | 14.73 | 15.14 | 93,658 | +0.08(+0.53%) |
Jan 31, 2024 | 14.87 | 15.22 | 14.65 | 15.06 | 72,036 | +0.03(+0.20%) |
Jan 30, 2024 | 15.68 | 15.70 | 14.80 | 15.03 | 111,601 | -0.73(-4.63%) |
Jan 29, 2024 | 15.50 | 16.00 | 15.40 | 15.76 | 99,732 | +0.34(+2.20%) |
Jan 26, 2024 | 15.63 | 15.80 | 15.30 | 15.42 | 57,846 | +0.09(+0.59%) |
Jan 25, 2024 | 15.19 | 15.53 | 15.05 | 15.33 | 46,185 | +0.19(+1.25%) |
Jan 24, 2024 | 14.58 | 15.18 | 14.58 | 15.14 | 82,480 | +0.55(+3.77%) |
Jan 23, 2024 | 14.98 | 15.23 | 14.56 | 14.59 | 76,882 | -0.73(-4.77%) |
Jan 22, 2024 | 15.12 | 15.63 | 14.70 | 15.32 | 130,833 | +0.14(+0.92%) |
Jan 19, 2024 | 15.41 | 15.45 | 15.00 | 15.18 | 72,589 | -0.11(-0.72%) |
Jan 18, 2024 | 14.93 | 15.49 | 14.92 | 15.29 | 95,370 | +0.37(+2.48%) |
Jan 17, 2024 | 15.09 | 15.15 | 14.51 | 14.92 | 95,293 | -0.06(-0.40%) |
Jan 16, 2024 | 14.15 | 15.07 | 14.16 | 14.98 | 162,005 | +0.94(+6.70%) |
Jan 12, 2024 | 13.45 | 14.31 | 13.35 | 14.04 | 133,825 | +0.95(+7.26%) |
Jan 11, 2024 | 13.16 | 13.42 | 12.72 | 13.09 | 84,666 | -0.15(-1.13%) |
Jan 10, 2024 | 13.77 | 13.77 | 13.19 | 13.24 | 81,274 | -0.49(-3.57%) |
Jan 09, 2024 | 13.89 | 14.19 | 13.31 | 13.73 | 66,529 | -0.15(-1.08%) |
Jan 08, 2024 | 14.03 | 14.48 | 13.67 | 13.88 | 145,439 | -0.15(-1.07%) |
Jan 05, 2024 | 12.70 | 14.30 | 12.70 | 14.03 | 495,035 | +1.24(+9.70%) |
Jan 04, 2024 | 12.61 | 13.32 | 12.56 | 12.79 | 373,987 | +0.45(+3.65%) |
Jan 03, 2024 | 12.02 | 12.34 | 12.02 | 12.34 | 49,853 | +0.15(+1.23%) |
Jan 02, 2024 | 13.12 | 13.12 | 12.11 | 12.19 | 70,627 | -0.77(-5.94%) |
Dec 29, 2023 | 12.83 | 13.09 | 12.58 | 12.96 | 48,323 | +0.13(+1.01%) |
Dec 28, 2023 | 12.83 | 12.91 | 12.65 | 12.83 | 35,707 | -0.16(-1.23%) |
Dec 27, 2023 | 12.90 | 13.20 | 12.44 | 12.99 | 80,763 | +0.04(+0.31%) |
Dec 26, 2023 | 13.15 | 13.15 | 12.90 | 12.95 | 53,682 | -0.04(-0.31%) |
Dec 22, 2023 | 12.95 | 13.25 | 12.85 | 12.99 | 48,918 | +0.04(+0.31%) |
Dec 21, 2023 | 12.80 | 13.24 | 12.69 | 12.95 | 58,782 | +0.15(+1.17%) |
Dec 20, 2023 | 13.12 | 13.12 | 12.62 | 12.80 | 53,292 | -0.27(-2.07%) |
Dec 19, 2023 | 12.81 | 13.25 | 12.75 | 13.07 | 81,944 | +0.17(+1.32%) |
Dec 18, 2023 | 12.50 | 12.95 | 11.92 | 12.90 | 200,108 | +0.83(+6.88%) |
Dec 15, 2023 | 11.96 | 12.98 | 11.78 | 12.07 | 522,037 | +0.63(+5.51%) |
Dec 14, 2023 | 11.28 | 11.65 | 11.23 | 11.44 | 56,040 | +0.13(+1.15%) |
Dec 13, 2023 | 11.18 | 11.37 | 10.78 | 11.31 | 55,955 | +0.22(+1.98%) |
Dec 12, 2023 | 10.93 | 11.41 | 10.93 | 11.09 | 40,024 | -0.11(-0.98%) |
Dec 11, 2023 | 11.37 | 11.37 | 10.35 | 11.20 | 129,069 | -0.27(-2.35%) |
Dec 08, 2023 | 11.87 | 12.03 | 11.30 | 11.47 | 33,596 | -0.45(-3.78%) |
Dec 07, 2023 | 11.86 | 12.01 | 11.78 | 11.92 | 22,100 | +0.02(+0.17%) |
Dec 06, 2023 | 11.84 | 12.36 | 11.46 | 11.90 | 138,162 | +0.06(+0.51%) |
Dec 05, 2023 | 12.01 | 12.26 | 11.71 | 11.84 | 21,899 | -0.28(-2.31%) |
Dec 04, 2023 | 12.22 | 12.24 | 11.86 | 12.12 | 59,676 | +0.01(+0.08%) |