Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.91 | 13.07 | 12.76 | 12.77 | 526,543 | +0.02(+0.15%) |
Feb 28, 2024 | 12.84 | 12.99 | 12.75 | 12.76 | 402,833 | -0.26(-2.00%) |
Feb 27, 2024 | 13.05 | 13.31 | 12.99 | 13.02 | 801,712 | +0.04(+0.30%) |
Feb 26, 2024 | 12.78 | 13.01 | 12.60 | 12.98 | 469,381 | +0.22(+1.74%) |
Feb 23, 2024 | 12.68 | 12.86 | 12.58 | 12.76 | 619,465 | +0.15(+1.23%) |
Feb 22, 2024 | 12.38 | 12.62 | 12.36 | 12.60 | 653,352 | +0.34(+2.76%) |
Feb 21, 2024 | 12.28 | 12.44 | 12.19 | 12.26 | 526,681 | -0.14(-1.09%) |
Feb 20, 2024 | 12.38 | 12.56 | 12.17 | 12.40 | 684,071 | -0.22(-1.76%) |
Feb 16, 2024 | 12.46 | 12.70 | 12.21 | 12.62 | 665,926 | +0.11(+0.85%) |
Feb 15, 2024 | 12.39 | 12.53 | 12.26 | 12.51 | 628,119 | +0.19(+1.57%) |
Feb 14, 2024 | 12.07 | 12.32 | 11.95 | 12.32 | 777,271 | +0.51(+4.34%) |
Feb 13, 2024 | 11.90 | 12.09 | 11.59 | 11.81 | 977,213 | -0.50(-4.08%) |
Feb 12, 2024 | 11.75 | 12.37 | 11.69 | 12.31 | 721,961 | +0.57(+4.86%) |
Feb 09, 2024 | 11.73 | 11.74 | 11.55 | 11.74 | 348,210 | +0.14(+1.25%) |
Feb 08, 2024 | 11.23 | 11.79 | 11.18 | 11.60 | 846,653 | +0.40(+3.54%) |
Feb 07, 2024 | 11.32 | 11.43 | 11.00 | 11.20 | 727,049 | -0.09(-0.77%) |
Feb 06, 2024 | 11.12 | 11.47 | 11.00 | 11.29 | 809,341 | +0.24(+2.19%) |
Feb 05, 2024 | 11.22 | 11.39 | 11.04 | 11.05 | 448,635 | -0.41(-3.54%) |
Feb 02, 2024 | 11.39 | 11.52 | 11.14 | 11.45 | 676,928 | -0.08(-0.67%) |
Feb 01, 2024 | 11.42 | 11.59 | 11.17 | 11.53 | 378,782 | +0.23(+2.05%) |
Jan 31, 2024 | 11.75 | 11.81 | 11.30 | 11.30 | 576,830 | -0.53(-4.49%) |
Jan 30, 2024 | 11.62 | 11.84 | 11.47 | 11.83 | 867,072 | +0.11(+0.91%) |
Jan 29, 2024 | 11.80 | 11.86 | 11.59 | 11.72 | 581,831 | -0.01(-0.08%) |
Jan 26, 2024 | 11.93 | 12.15 | 11.67 | 11.73 | 602,581 | -0.17(-1.46%) |
Jan 25, 2024 | 11.48 | 11.92 | 11.38 | 11.91 | 987,993 | +0.65(+5.75%) |
Jan 24, 2024 | 11.84 | 12.22 | 11.19 | 11.26 | 1,999,132 | -0.46(-3.96%) |
Jan 23, 2024 | 11.55 | 11.78 | 11.51 | 11.72 | 886,505 | +0.19(+1.68%) |
Jan 22, 2024 | 11.39 | 11.55 | 11.33 | 11.53 | 629,434 | +0.23(+2.05%) |
Jan 19, 2024 | 11.04 | 11.30 | 10.85 | 11.30 | 513,487 | +0.32(+2.91%) |
Jan 18, 2024 | 10.88 | 11.00 | 10.75 | 10.98 | 759,896 | +0.23(+2.16%) |
Jan 17, 2024 | 10.59 | 10.76 | 10.47 | 10.75 | 545,811 | +0.05(+0.45%) |
Jan 16, 2024 | 10.31 | 10.71 | 10.26 | 10.70 | 605,253 | +0.36(+3.46%) |
Jan 12, 2024 | 10.39 | 10.59 | 10.21 | 10.34 | 753,756 | -0.05(-0.46%) |
Jan 11, 2024 | 10.34 | 10.48 | 10.05 | 10.39 | 1,200,555 | -0.04(-0.37%) |
Jan 10, 2024 | 10.82 | 10.83 | 10.39 | 10.43 | 1,504,252 | -0.40(-3.66%) |
Jan 09, 2024 | 10.91 | 11.08 | 10.82 | 10.82 | 722,647 | -0.26(-2.35%) |
Jan 08, 2024 | 10.94 | 11.22 | 10.94 | 11.08 | 660,668 | +0.12(+1.06%) |
Jan 05, 2024 | 10.67 | 11.04 | 10.53 | 10.97 | 930,210 | +0.29(+2.71%) |
Jan 04, 2024 | 10.92 | 11.02 | 10.47 | 10.68 | 1,979,677 | -0.29(-2.64%) |
Jan 03, 2024 | 11.06 | 11.29 | 10.75 | 10.97 | 1,199,923 | -0.31(-2.74%) |
Jan 02, 2024 | 11.34 | 11.52 | 11.15 | 11.28 | 855,771 | -0.17(-1.52%) |
Dec 29, 2023 | 11.66 | 11.74 | 11.42 | 11.45 | 710,890 | -0.20(-1.74%) |
Dec 28, 2023 | 11.48 | 11.66 | 11.48 | 11.65 | 679,728 | +0.13(+1.09%) |
Dec 27, 2023 | 11.47 | 11.61 | 11.29 | 11.53 | 726,688 | +0.05(+0.42%) |
Dec 26, 2023 | 11.17 | 11.49 | 11.09 | 11.48 | 941,428 | +0.35(+3.13%) |
Dec 22, 2023 | 10.96 | 11.17 | 10.90 | 11.13 | 505,935 | +0.16(+1.50%) |
Dec 21, 2023 | 10.72 | 11.00 | 10.64 | 10.97 | 743,552 | +0.43(+4.03%) |
Dec 20, 2023 | 10.72 | 11.06 | 10.50 | 10.54 | 1,892,313 | -0.17(-1.62%) |
Dec 19, 2023 | 10.51 | 10.77 | 10.43 | 10.72 | 1,012,862 | +0.24(+2.31%) |
Dec 18, 2023 | 10.41 | 10.48 | 10.27 | 10.47 | 1,230,501 | +0.08(+0.74%) |
Dec 15, 2023 | 10.39 | 10.41 | 10.13 | 10.40 | 1,068,266 | +0.03(+0.28%) |
Dec 14, 2023 | 9.663 | 10.39 | 9.538 | 10.37 | 2,199,878 | +0.76(+7.95%) |
Dec 13, 2023 | 9.180 | 9.605 | 8.943 | 9.605 | 889,439 | +0.37(+3.97%) |
Dec 12, 2023 | 9.354 | 9.393 | 9.146 | 9.238 | 479,316 | -0.12(-1.29%) |
Dec 11, 2023 | 9.093 | 9.504 | 9.084 | 9.359 | 837,439 | +0.30(+3.36%) |
Dec 08, 2023 | 9.045 | 9.079 | 8.890 | 9.055 | 663,928 | -0.07(-0.74%) |
Dec 07, 2023 | 9.035 | 9.151 | 8.881 | 9.122 | 746,934 | +0.13(+1.40%) |
Dec 06, 2023 | 9.296 | 9.325 | 8.986 | 8.997 | 406,526 | -0.14(-1.59%) |
Dec 05, 2023 | 9.132 | 9.296 | 8.939 | 9.141 | 912,374 | -0.06(-0.63%) |
Dec 04, 2023 | 9.470 | 9.654 | 9.151 | 9.199 | 1,042,360 | -0.28(-2.96%) |