Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.17 | 13.23 | 13.07 | 13.10 | 938,315 | -0.05(-0.37%) |
Feb 28, 2024 | 13.09 | 13.21 | 13.07 | 13.15 | 819,443 | +0.06(+0.45%) |
Feb 27, 2024 | 13.20 | 13.22 | 13.00 | 13.09 | 828,372 | -0.04(-0.30%) |
Feb 26, 2024 | 12.87 | 13.15 | 12.86 | 13.13 | 2,150,123 | +0.21(+1.59%) |
Feb 23, 2024 | 12.75 | 12.92 | 12.62 | 12.92 | 891,946 | +0.14(+1.07%) |
Feb 22, 2024 | 12.68 | 12.79 | 12.57 | 12.79 | 901,892 | +0.10(+0.77%) |
Feb 21, 2024 | 12.51 | 12.70 | 12.48 | 12.69 | 785,986 | +0.20(+1.57%) |
Feb 20, 2024 | 12.55 | 12.62 | 12.41 | 12.49 | 1,018,758 | -0.12(-0.93%) |
Feb 16, 2024 | 12.52 | 12.72 | 12.43 | 12.61 | 1,235,013 | +0.10(+0.78%) |
Feb 15, 2024 | 11.78 | 12.54 | 11.69 | 12.51 | 1,795,241 | +0.85(+7.32%) |
Feb 14, 2024 | 11.98 | 12.00 | 11.49 | 11.66 | 1,387,345 | -0.13(-1.08%) |
Feb 13, 2024 | 11.80 | 11.85 | 11.66 | 11.79 | 1,116,505 | -0.10(-0.83%) |
Feb 12, 2024 | 11.77 | 11.96 | 11.74 | 11.89 | 1,067,200 | +0.19(+1.59%) |
Feb 09, 2024 | 11.72 | 11.79 | 11.64 | 11.70 | 663,259 | -0.04(-0.33%) |
Feb 08, 2024 | 11.52 | 11.74 | 11.47 | 11.74 | 952,591 | +0.09(+0.76%) |
Feb 07, 2024 | 11.61 | 11.69 | 11.51 | 11.65 | 759,095 | +0.06(+0.51%) |
Feb 06, 2024 | 11.60 | 11.74 | 11.59 | 11.59 | 459,926 | +0.04(+0.34%) |
Feb 05, 2024 | 11.61 | 11.61 | 11.45 | 11.55 | 543,648 | -0.08(-0.67%) |
Feb 02, 2024 | 11.78 | 11.82 | 11.61 | 11.63 | 707,118 | -0.26(-2.23%) |
Feb 01, 2024 | 11.94 | 12.12 | 11.64 | 11.90 | 1,045,793 | -0.04(-0.33%) |
Jan 31, 2024 | 12.06 | 12.07 | 11.91 | 11.93 | 537,382 | -0.11(-0.90%) |
Jan 30, 2024 | 11.94 | 12.06 | 11.87 | 12.04 | 437,425 | +0.07(+0.57%) |
Jan 29, 2024 | 12.02 | 12.04 | 11.88 | 11.97 | 486,453 | -0.06(-0.49%) |
Jan 26, 2024 | 12.00 | 12.09 | 11.91 | 12.03 | 541,802 | +0.06(+0.49%) |
Jan 25, 2024 | 12.10 | 12.10 | 11.84 | 11.97 | 735,905 | +0.00(+0.00%) |
Jan 24, 2024 | 11.96 | 12.02 | 11.90 | 11.97 | 662,649 | +0.14(+1.16%) |
Jan 23, 2024 | 11.87 | 11.90 | 11.77 | 11.84 | 606,872 | -0.06(-0.50%) |
Jan 22, 2024 | 11.84 | 11.96 | 11.78 | 11.90 | 592,033 | +0.06(+0.50%) |
Jan 19, 2024 | 11.87 | 11.87 | 11.72 | 11.84 | 528,653 | +0.02(+0.17%) |
Jan 18, 2024 | 11.76 | 11.82 | 11.69 | 11.82 | 543,318 | +0.10(+0.84%) |
Jan 17, 2024 | 11.57 | 11.76 | 11.53 | 11.72 | 558,257 | +0.06(+0.51%) |
Jan 16, 2024 | 11.73 | 11.76 | 11.58 | 11.66 | 694,423 | -0.01(-0.08%) |
Jan 12, 2024 | 11.74 | 11.82 | 11.64 | 11.67 | 741,051 | +0.15(+1.28%) |
Jan 11, 2024 | 11.38 | 11.53 | 11.24 | 11.52 | 709,604 | +0.13(+1.12%) |
Jan 10, 2024 | 11.43 | 11.54 | 11.35 | 11.39 | 521,116 | -0.01(-0.09%) |
Jan 09, 2024 | 11.63 | 11.63 | 11.32 | 11.40 | 1,046,293 | -0.25(-2.10%) |
Jan 08, 2024 | 11.63 | 11.66 | 11.44 | 11.65 | 750,168 | -0.16(-1.33%) |
Jan 05, 2024 | 11.50 | 11.87 | 11.50 | 11.81 | 1,024,945 | +0.30(+2.64%) |
Jan 04, 2024 | 11.50 | 11.64 | 11.45 | 11.50 | 871,231 | +0.14(+1.21%) |
Jan 03, 2024 | 11.19 | 11.43 | 11.18 | 11.37 | 891,248 | +0.22(+1.93%) |
Jan 02, 2024 | 11.15 | 11.26 | 11.09 | 11.15 | 760,738 | +0.09(+0.80%) |
Dec 29, 2023 | 11.14 | 11.14 | 10.96 | 11.06 | 869,525 | -0.08(-0.70%) |
Dec 28, 2023 | 11.24 | 11.31 | 11.11 | 11.14 | 668,935 | -0.16(-1.39%) |
Dec 27, 2023 | 11.33 | 11.44 | 11.29 | 11.30 | 589,318 | -0.10(-0.86%) |
Dec 26, 2023 | 11.50 | 11.52 | 11.30 | 11.39 | 699,023 | -0.09(-0.77%) |
Dec 22, 2023 | 11.38 | 11.51 | 11.38 | 11.48 | 810,774 | +0.17(+1.47%) |
Dec 21, 2023 | 11.10 | 11.33 | 11.10 | 11.32 | 933,868 | +0.28(+2.58%) |
Dec 20, 2023 | 11.17 | 11.27 | 11.02 | 11.03 | 897,496 | -0.11(-0.97%) |
Dec 19, 2023 | 11.08 | 11.17 | 11.03 | 11.14 | 570,063 | +0.10(+0.89%) |
Dec 18, 2023 | 10.93 | 11.20 | 10.93 | 11.04 | 901,594 | +0.16(+1.44%) |
Dec 15, 2023 | 10.86 | 11.01 | 10.78 | 10.89 | 1,356,852 | +0.06(+0.54%) |
Dec 14, 2023 | 10.94 | 10.98 | 10.79 | 10.83 | 994,743 | +0.06(+0.55%) |
Dec 13, 2023 | 10.59 | 10.78 | 10.50 | 10.77 | 894,217 | +0.18(+1.72%) |
Dec 12, 2023 | 10.61 | 10.62 | 10.50 | 10.59 | 629,669 | +0.00(+0.00%) |
Dec 11, 2023 | 10.71 | 10.71 | 10.54 | 10.59 | 779,563 | -0.12(-1.16%) |
Dec 08, 2023 | 10.61 | 10.71 | 10.60 | 10.71 | 567,816 | +0.16(+1.55%) |
Dec 07, 2023 | 10.64 | 10.65 | 10.46 | 10.55 | 872,828 | -0.05(-0.45%) |
Dec 06, 2023 | 10.87 | 10.93 | 10.58 | 10.59 | 993,589 | -0.31(-2.82%) |
Dec 05, 2023 | 11.06 | 11.09 | 10.90 | 10.90 | 669,556 | -0.15(-1.39%) |
Dec 04, 2023 | 11.07 | 11.18 | 11.01 | 11.06 | 861,386 | +0.00(+0.00%) |