Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.86 | 10.96 | 10.80 | 10.91 | 21,395 | -0.24(-2.15%) |
Feb 28, 2024 | 11.05 | 11.19 | 11.00 | 11.15 | 6,574 | -0.01(-0.13%) |
Feb 27, 2024 | 11.09 | 11.17 | 11.02 | 11.16 | 25,807 | -0.77(-6.42%) |
Feb 26, 2024 | 11.88 | 11.97 | 11.88 | 11.93 | 6,775 | +0.68(+6.04%) |
Feb 23, 2024 | 11.19 | 11.28 | 11.19 | 11.25 | 1,860 | -0.18(-1.59%) |
Feb 22, 2024 | 11.39 | 11.49 | 11.39 | 11.43 | 7,166 | +0.03(+0.24%) |
Feb 21, 2024 | 11.42 | 11.42 | 11.36 | 11.40 | 1,225 | +0.46(+4.17%) |
Feb 20, 2024 | 11.12 | 11.12 | 10.84 | 10.95 | 12,215 | -1.18(-9.70%) |
Feb 16, 2024 | 12.05 | 12.15 | 12.00 | 12.12 | 11,447 | +0.44(+3.80%) |
Feb 15, 2024 | 11.41 | 11.68 | 11.33 | 11.68 | 44,326 | -1.53(-11.58%) |
Feb 14, 2024 | 12.94 | 13.22 | 12.94 | 13.21 | 24,615 | +1.39(+11.76%) |
Feb 13, 2024 | 11.88 | 12.02 | 11.80 | 11.82 | 7,269 | -0.70(-5.55%) |
Feb 12, 2024 | 12.36 | 12.54 | 12.36 | 12.52 | 1,650 | +0.46(+3.77%) |
Feb 09, 2024 | 11.89 | 12.06 | 11.77 | 12.06 | 49,112 | +0.15(+1.22%) |
Feb 08, 2024 | 11.84 | 11.91 | 11.76 | 11.91 | 17,577 | +0.11(+0.97%) |
Feb 07, 2024 | 11.71 | 11.84 | 11.71 | 11.80 | 33,975 | -0.02(-0.17%) |
Feb 06, 2024 | 11.65 | 11.82 | 11.65 | 11.82 | 10,569 | +0.67(+6.01%) |
Feb 05, 2024 | 11.17 | 11.18 | 11.00 | 11.15 | 6,117 | -0.15(-1.33%) |
Feb 02, 2024 | 11.35 | 11.40 | 11.23 | 11.30 | 24,732 | -0.43(-3.63%) |
Feb 01, 2024 | 11.80 | 11.80 | 11.65 | 11.73 | 35,277 | +0.27(+2.34%) |
Jan 31, 2024 | 12.00 | 12.02 | 11.46 | 11.46 | 35,543 | -0.99(-7.97%) |
Jan 30, 2024 | 12.35 | 12.45 | 12.14 | 12.45 | 18,809 | +0.18(+1.47%) |
Jan 29, 2024 | 12.56 | 12.56 | 12.10 | 12.27 | 28,689 | -0.79(-6.03%) |
Jan 26, 2024 | 12.67 | 13.06 | 12.67 | 13.06 | 3,673 | +0.37(+2.95%) |
Jan 25, 2024 | 12.85 | 12.98 | 12.68 | 12.68 | 1,776 | -0.32(-2.43%) |
Jan 24, 2024 | 12.81 | 13.00 | 12.81 | 13.00 | 3,086 | +0.43(+3.45%) |
Jan 23, 2024 | 12.31 | 12.62 | 12.31 | 12.56 | 5,110 | -0.05(-0.44%) |
Jan 22, 2024 | 12.73 | 12.73 | 12.30 | 12.62 | 44,347 | -0.66(-4.97%) |
Jan 19, 2024 | 13.15 | 13.28 | 13.10 | 13.28 | 8,780 | -0.16(-1.18%) |
Jan 18, 2024 | 13.18 | 13.44 | 13.08 | 13.44 | 22,325 | +0.19(+1.42%) |
Jan 17, 2024 | 13.20 | 13.25 | 13.13 | 13.25 | 9,116 | -0.04(-0.26%) |
Jan 16, 2024 | 13.60 | 13.60 | 13.25 | 13.29 | 25,001 | -0.33(-2.46%) |
Jan 12, 2024 | 13.42 | 13.69 | 13.31 | 13.62 | 15,306 | +0.09(+0.67%) |
Jan 11, 2024 | 13.68 | 13.68 | 13.26 | 13.53 | 55,372 | -1.53(-10.16%) |
Jan 10, 2024 | 15.23 | 15.25 | 15.05 | 15.06 | 9,401 | -0.24(-1.57%) |
Jan 09, 2024 | 15.45 | 15.49 | 15.23 | 15.30 | 27,333 | -0.31(-1.99%) |
Jan 08, 2024 | 15.60 | 15.61 | 15.27 | 15.61 | 40,855 | -0.50(-3.10%) |
Jan 05, 2024 | 16.24 | 16.44 | 16.06 | 16.11 | 28,008 | -0.46(-2.76%) |
Jan 04, 2024 | 16.57 | 16.78 | 16.24 | 16.57 | 12,605 | +1.04(+6.67%) |
Jan 03, 2024 | 15.34 | 15.57 | 15.12 | 15.53 | 10,688 | +0.37(+2.44%) |
Jan 02, 2024 | 15.19 | 15.29 | 15.09 | 15.16 | 3,611 | +0.39(+2.64%) |
Dec 29, 2023 | 14.76 | 14.90 | 14.70 | 14.77 | 4,970 | +0.07(+0.48%) |
Dec 28, 2023 | 14.70 | 14.70 | 14.60 | 14.70 | 1,525 | +0.13(+0.89%) |
Dec 27, 2023 | 15.00 | 15.00 | 14.53 | 14.57 | 8,839 | -0.68(-4.46%) |
Dec 26, 2023 | 15.70 | 15.73 | 14.88 | 15.25 | 5,815 | -0.25(-1.61%) |
Dec 22, 2023 | 15.49 | 15.60 | 15.48 | 15.50 | 3,960 | +0.81(+5.51%) |
Dec 21, 2023 | 15.00 | 15.01 | 14.69 | 14.69 | 683 | -0.21(-1.41%) |
Dec 20, 2023 | 14.50 | 15.16 | 14.50 | 14.90 | 3,163 | +0.53(+3.69%) |
Dec 19, 2023 | 14.35 | 15.00 | 14.35 | 14.37 | 5,019 | +0.06(+0.42%) |
Dec 18, 2023 | 14.50 | 14.50 | 14.26 | 14.31 | 7,421 | +0.78(+5.76%) |
Dec 15, 2023 | 13.40 | 13.53 | 13.40 | 13.53 | 11,481 | +0.55(+4.27%) |
Dec 14, 2023 | 13.01 | 13.06 | 12.98 | 12.98 | 2,462 | +0.30(+2.34%) |
Dec 13, 2023 | 12.50 | 12.70 | 12.27 | 12.68 | 8,922 | -0.07(-0.56%) |
Dec 12, 2023 | 12.75 | 12.98 | 12.65 | 12.75 | 10,166 | -0.55(-4.14%) |
Dec 11, 2023 | 13.40 | 13.40 | 13.10 | 13.30 | 8,859 | -0.35(-2.56%) |
Dec 08, 2023 | 13.71 | 13.79 | 13.50 | 13.65 | 3,140 | +0.15(+1.10%) |
Dec 07, 2023 | 13.37 | 13.59 | 13.04 | 13.50 | 22,019 | -1.43(-9.60%) |
Dec 06, 2023 | 14.92 | 14.96 | 14.82 | 14.94 | 3,735 | +0.07(+0.44%) |
Dec 05, 2023 | 14.74 | 14.90 | 14.74 | 14.87 | 4,943 | +0.47(+3.26%) |
Dec 04, 2023 | 14.45 | 14.60 | 14.31 | 14.40 | 16,604 | -0.37(-2.51%) |