Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.92 | 12.98 | 12.51 | 12.56 | 4,598,528 | -0.33(-2.56%) |
Feb 28, 2024 | 13.13 | 13.21 | 12.84 | 12.89 | 3,815,319 | -0.37(-2.79%) |
Feb 27, 2024 | 13.20 | 13.30 | 13.05 | 13.26 | 3,863,033 | +0.10(+0.76%) |
Feb 26, 2024 | 13.11 | 13.29 | 13.08 | 13.16 | 4,137,294 | +0.06(+0.46%) |
Feb 23, 2024 | 12.97 | 13.17 | 12.91 | 13.10 | 3,861,917 | +0.13(+1.00%) |
Feb 22, 2024 | 13.04 | 13.15 | 12.87 | 12.97 | 5,516,891 | +0.33(+2.61%) |
Feb 21, 2024 | 12.15 | 12.73 | 12.14 | 12.64 | 8,849,854 | +0.47(+3.86%) |
Feb 20, 2024 | 11.85 | 12.21 | 11.81 | 12.17 | 5,248,899 | +0.27(+2.27%) |
Feb 16, 2024 | 11.90 | 12.06 | 11.81 | 11.90 | 2,680,110 | -0.06(-0.50%) |
Feb 15, 2024 | 11.72 | 11.98 | 11.70 | 11.96 | 3,972,808 | +0.34(+2.93%) |
Feb 14, 2024 | 11.50 | 11.64 | 11.34 | 11.62 | 3,742,121 | +0.23(+2.02%) |
Feb 13, 2024 | 11.50 | 11.62 | 11.37 | 11.39 | 4,439,791 | -0.44(-3.72%) |
Feb 12, 2024 | 11.55 | 11.92 | 11.53 | 11.83 | 7,166,247 | +0.21(+1.81%) |
Feb 09, 2024 | 11.98 | 12.03 | 11.46 | 11.62 | 7,567,165 | -0.26(-2.19%) |
Feb 08, 2024 | 12.48 | 12.85 | 11.59 | 11.88 | 11,353,132 | -0.30(-2.46%) |
Feb 07, 2024 | 12.32 | 12.35 | 12.01 | 12.18 | 7,444,978 | -0.09(-0.73%) |
Feb 06, 2024 | 12.21 | 12.35 | 12.13 | 12.27 | 3,639,534 | +0.04(+0.33%) |
Feb 05, 2024 | 12.40 | 12.47 | 12.04 | 12.23 | 3,519,295 | +0.13(+1.07%) |
Feb 02, 2024 | 12.06 | 12.15 | 11.94 | 12.10 | 3,191,107 | -0.14(-1.14%) |
Feb 01, 2024 | 12.19 | 12.37 | 12.03 | 12.24 | 3,116,503 | +0.16(+1.32%) |
Jan 31, 2024 | 12.27 | 12.36 | 12.06 | 12.08 | 2,613,458 | -0.19(-1.55%) |
Jan 30, 2024 | 12.27 | 12.34 | 12.19 | 12.27 | 2,461,864 | -0.09(-0.73%) |
Jan 29, 2024 | 12.15 | 12.38 | 12.10 | 12.36 | 2,147,929 | +0.20(+1.64%) |
Jan 26, 2024 | 12.15 | 12.32 | 12.13 | 12.16 | 2,350,520 | +0.13(+1.08%) |
Jan 25, 2024 | 12.09 | 12.17 | 12.00 | 12.03 | 2,259,390 | +0.05(+0.42%) |
Jan 24, 2024 | 12.43 | 12.53 | 11.97 | 11.98 | 4,011,314 | -0.33(-2.68%) |
Jan 23, 2024 | 12.50 | 12.57 | 12.24 | 12.31 | 3,114,823 | -0.03(-0.24%) |
Jan 22, 2024 | 12.17 | 12.36 | 12.11 | 12.34 | 2,665,210 | +0.24(+1.98%) |
Jan 19, 2024 | 12.08 | 12.12 | 11.95 | 12.10 | 2,948,728 | +0.00(+0.00%) |
Jan 18, 2024 | 12.15 | 12.18 | 11.83 | 12.10 | 2,862,898 | +0.04(+0.33%) |
Jan 17, 2024 | 11.88 | 12.09 | 11.86 | 12.06 | 3,418,134 | +0.01(+0.08%) |
Jan 16, 2024 | 12.11 | 12.22 | 11.94 | 12.05 | 3,665,680 | -0.19(-1.55%) |
Jan 12, 2024 | 12.34 | 12.52 | 12.15 | 12.24 | 8,312,953 | -0.01(-0.08%) |
Jan 11, 2024 | 12.21 | 12.29 | 11.94 | 12.25 | 2,828,438 | +0.05(+0.41%) |
Jan 10, 2024 | 12.07 | 12.25 | 12.04 | 12.20 | 2,159,475 | +0.13(+1.08%) |
Jan 09, 2024 | 11.87 | 12.14 | 11.85 | 12.07 | 2,911,117 | +0.10(+0.84%) |
Jan 08, 2024 | 11.54 | 12.01 | 11.54 | 11.97 | 4,974,615 | +0.45(+3.91%) |
Jan 05, 2024 | 11.42 | 11.67 | 11.39 | 11.52 | 5,515,547 | -0.02(-0.17%) |
Jan 04, 2024 | 11.50 | 11.66 | 11.44 | 11.54 | 3,829,539 | -0.01(-0.09%) |
Jan 03, 2024 | 12.08 | 12.10 | 11.52 | 11.55 | 4,634,202 | -0.67(-5.48%) |
Jan 02, 2024 | 12.26 | 12.27 | 12.07 | 12.22 | 3,764,997 | -0.20(-1.61%) |
Dec 29, 2023 | 12.46 | 12.54 | 12.40 | 12.42 | 2,466,899 | -0.10(-0.80%) |
Dec 28, 2023 | 12.43 | 12.56 | 12.43 | 12.52 | 2,580,798 | +0.09(+0.72%) |
Dec 27, 2023 | 12.49 | 12.51 | 12.37 | 12.43 | 2,875,013 | -0.04(-0.32%) |
Dec 26, 2023 | 12.47 | 12.52 | 12.40 | 12.47 | 3,238,043 | +0.02(+0.16%) |
Dec 22, 2023 | 12.47 | 12.54 | 12.37 | 12.45 | 2,284,918 | -0.03(-0.24%) |
Dec 21, 2023 | 12.48 | 12.57 | 12.36 | 12.48 | 2,864,627 | +0.19(+1.55%) |
Dec 20, 2023 | 12.57 | 12.61 | 12.28 | 12.29 | 4,821,387 | -0.37(-2.92%) |
Dec 19, 2023 | 12.60 | 12.79 | 12.60 | 12.66 | 3,308,181 | +0.10(+0.80%) |
Dec 18, 2023 | 12.56 | 12.66 | 12.48 | 12.56 | 3,170,801 | +0.04(+0.32%) |
Dec 15, 2023 | 12.67 | 12.70 | 12.44 | 12.52 | 13,829,840 | -0.12(-0.95%) |
Dec 14, 2023 | 12.14 | 12.74 | 12.14 | 12.64 | 9,038,250 | +0.45(+3.69%) |
Dec 13, 2023 | 11.86 | 12.23 | 11.79 | 12.19 | 4,704,152 | +0.28(+2.35%) |
Dec 12, 2023 | 11.80 | 11.97 | 11.78 | 11.91 | 8,828,161 | +0.13(+1.10%) |
Dec 11, 2023 | 11.69 | 11.82 | 11.60 | 11.78 | 2,645,968 | +0.16(+1.38%) |
Dec 08, 2023 | 11.62 | 11.79 | 11.59 | 11.62 | 3,307,372 | -0.04(-0.34%) |
Dec 07, 2023 | 11.54 | 11.68 | 11.53 | 11.66 | 2,853,785 | +0.11(+0.95%) |
Dec 06, 2023 | 11.59 | 11.84 | 11.51 | 11.55 | 3,088,449 | +0.03(+0.26%) |
Dec 05, 2023 | 11.73 | 11.82 | 11.49 | 11.52 | 4,213,447 | -0.34(-2.87%) |
Dec 04, 2023 | 11.52 | 11.88 | 11.48 | 11.86 | 5,172,607 | +0.28(+2.42%) |