Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.35 | 12.35 | 12.07 | 12.27 | 540,643 | +0.10(+0.82%) |
Feb 28, 2024 | 11.71 | 12.24 | 11.71 | 12.17 | 459,757 | +0.38(+3.22%) |
Feb 27, 2024 | 11.79 | 11.98 | 11.72 | 11.79 | 333,964 | +0.01(+0.08%) |
Feb 26, 2024 | 11.75 | 11.80 | 11.69 | 11.78 | 298,307 | +0.01(+0.08%) |
Feb 23, 2024 | 11.55 | 11.88 | 11.54 | 11.77 | 385,051 | +0.21(+1.82%) |
Feb 22, 2024 | 11.45 | 11.62 | 11.31 | 11.56 | 596,539 | +0.17(+1.49%) |
Feb 21, 2024 | 12.47 | 12.47 | 11.27 | 11.39 | 1,223,619 | -0.89(-7.25%) |
Feb 20, 2024 | 12.14 | 12.35 | 12.04 | 12.28 | 562,339 | +0.15(+1.24%) |
Feb 16, 2024 | 12.28 | 12.36 | 12.11 | 12.13 | 518,320 | -0.17(-1.38%) |
Feb 15, 2024 | 12.17 | 12.30 | 12.08 | 12.30 | 538,555 | +0.14(+1.15%) |
Feb 14, 2024 | 12.04 | 12.21 | 12.01 | 12.16 | 494,162 | +0.16(+1.33%) |
Feb 13, 2024 | 12.07 | 12.11 | 11.87 | 12.00 | 650,957 | -0.18(-1.48%) |
Feb 12, 2024 | 12.17 | 12.25 | 12.07 | 12.18 | 489,761 | +0.02(+0.16%) |
Feb 09, 2024 | 11.82 | 12.18 | 11.76 | 12.16 | 486,894 | +0.35(+2.96%) |
Feb 08, 2024 | 11.77 | 11.86 | 11.71 | 11.81 | 387,226 | +0.06(+0.51%) |
Feb 07, 2024 | 11.59 | 11.79 | 11.49 | 11.75 | 393,142 | +0.12(+1.03%) |
Feb 06, 2024 | 11.71 | 11.77 | 11.54 | 11.63 | 446,142 | -0.07(-0.60%) |
Feb 05, 2024 | 11.63 | 11.70 | 11.57 | 11.70 | 519,668 | -0.03(-0.26%) |
Feb 02, 2024 | 11.66 | 11.93 | 11.61 | 11.73 | 509,519 | +0.00(+0.00%) |
Feb 01, 2024 | 11.76 | 11.87 | 11.58 | 11.73 | 431,059 | -0.07(-0.59%) |
Jan 31, 2024 | 11.86 | 12.11 | 11.79 | 11.80 | 435,205 | -0.06(-0.51%) |
Jan 30, 2024 | 11.81 | 11.89 | 11.77 | 11.86 | 449,576 | +0.01(+0.08%) |
Jan 29, 2024 | 11.93 | 11.99 | 11.82 | 11.85 | 533,942 | -0.08(-0.67%) |
Jan 26, 2024 | 12.24 | 12.25 | 11.92 | 11.93 | 883,507 | -0.30(-2.45%) |
Jan 25, 2024 | 12.34 | 12.44 | 11.90 | 12.23 | 1,429,849 | -0.08(-0.65%) |
Jan 24, 2024 | 11.59 | 12.33 | 11.48 | 12.31 | 2,242,975 | +0.83(+7.23%) |
Jan 23, 2024 | 11.50 | 11.59 | 11.40 | 11.48 | 722,867 | +0.06(+0.53%) |
Jan 22, 2024 | 11.20 | 11.51 | 11.20 | 11.42 | 793,256 | +0.25(+2.24%) |
Jan 19, 2024 | 11.19 | 11.22 | 10.98 | 11.17 | 675,446 | +0.05(+0.45%) |
Jan 18, 2024 | 11.09 | 11.17 | 10.97 | 11.12 | 674,194 | +0.13(+1.18%) |
Jan 17, 2024 | 10.84 | 11.00 | 10.84 | 10.99 | 554,063 | +0.00(+0.00%) |
Jan 16, 2024 | 11.23 | 11.26 | 10.96 | 10.99 | 443,217 | -0.30(-2.66%) |
Jan 12, 2024 | 11.34 | 11.39 | 11.15 | 11.29 | 783,922 | +0.06(+0.53%) |
Jan 11, 2024 | 11.33 | 11.33 | 11.16 | 11.23 | 786,530 | -0.12(-1.06%) |
Jan 10, 2024 | 11.36 | 11.40 | 11.22 | 11.35 | 778,217 | -0.03(-0.26%) |
Jan 09, 2024 | 11.60 | 11.60 | 11.30 | 11.38 | 443,278 | -0.29(-2.49%) |
Jan 08, 2024 | 11.57 | 11.75 | 11.48 | 11.67 | 546,985 | +0.22(+1.92%) |
Jan 05, 2024 | 11.42 | 11.54 | 11.42 | 11.45 | 637,335 | +0.01(+0.09%) |
Jan 04, 2024 | 11.54 | 11.65 | 11.42 | 11.44 | 621,325 | +0.03(+0.26%) |
Jan 03, 2024 | 11.52 | 11.52 | 11.32 | 11.41 | 527,059 | -0.10(-0.87%) |
Jan 02, 2024 | 11.58 | 11.59 | 11.39 | 11.51 | 425,017 | -0.09(-0.78%) |
Dec 29, 2023 | 11.66 | 11.74 | 11.56 | 11.60 | 640,428 | -0.14(-1.19%) |
Dec 28, 2023 | 11.82 | 11.89 | 11.72 | 11.74 | 327,758 | -0.09(-0.76%) |
Dec 27, 2023 | 11.72 | 11.87 | 11.68 | 11.83 | 356,491 | +0.12(+1.02%) |
Dec 26, 2023 | 11.70 | 11.72 | 11.60 | 11.71 | 272,611 | +0.10(+0.86%) |
Dec 22, 2023 | 11.47 | 11.62 | 11.46 | 11.61 | 321,317 | +0.15(+1.31%) |
Dec 21, 2023 | 11.45 | 11.51 | 11.32 | 11.46 | 339,000 | +0.02(+0.17%) |
Dec 20, 2023 | 11.68 | 11.73 | 11.40 | 11.44 | 557,563 | -0.24(-2.05%) |
Dec 19, 2023 | 11.64 | 11.73 | 11.58 | 11.68 | 540,354 | +0.01(+0.09%) |
Dec 18, 2023 | 11.32 | 11.93 | 11.28 | 11.67 | 756,487 | +0.46(+4.10%) |
Dec 15, 2023 | 11.47 | 11.47 | 10.95 | 11.21 | 5,910,359 | +0.26(+2.37%) |
Dec 14, 2023 | 11.16 | 11.16 | 10.66 | 10.95 | 1,171,385 | -0.24(-2.14%) |
Dec 13, 2023 | 11.07 | 11.20 | 10.90 | 11.19 | 604,476 | +0.16(+1.45%) |
Dec 12, 2023 | 10.90 | 11.12 | 10.82 | 11.03 | 553,835 | +0.11(+1.01%) |
Dec 11, 2023 | 10.82 | 11.14 | 10.82 | 10.92 | 599,333 | +0.14(+1.30%) |
Dec 08, 2023 | 10.70 | 10.84 | 10.59 | 10.78 | 469,112 | +0.13(+1.22%) |
Dec 07, 2023 | 10.62 | 10.66 | 10.35 | 10.65 | 492,883 | +0.05(+0.47%) |
Dec 06, 2023 | 10.61 | 10.71 | 10.48 | 10.60 | 365,959 | +0.02(+0.19%) |
Dec 05, 2023 | 10.74 | 10.78 | 10.57 | 10.58 | 398,161 | -0.16(-1.49%) |
Dec 04, 2023 | 10.80 | 10.99 | 10.64 | 10.74 | 492,046 | -0.11(-1.01%) |