Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.25 | 14.25 | 13.58 | 13.94 | 416,759 | -0.01(-0.07%) |
Feb 28, 2024 | 13.64 | 14.01 | 13.51 | 13.95 | 178,251 | +0.19(+1.38%) |
Feb 27, 2024 | 13.97 | 14.05 | 13.51 | 13.76 | 289,359 | +0.07(+0.51%) |
Feb 26, 2024 | 13.88 | 13.92 | 13.26 | 13.69 | 286,681 | +0.09(+0.66%) |
Feb 23, 2024 | 13.28 | 13.81 | 13.21 | 13.60 | 266,806 | +0.26(+1.95%) |
Feb 22, 2024 | 13.27 | 13.82 | 13.11 | 13.34 | 462,675 | +0.07(+0.53%) |
Feb 21, 2024 | 13.28 | 13.40 | 13.05 | 13.27 | 274,026 | -0.12(-0.90%) |
Feb 20, 2024 | 13.08 | 13.68 | 12.96 | 13.39 | 438,887 | +0.20(+1.52%) |
Feb 16, 2024 | 12.74 | 13.26 | 12.69 | 13.19 | 395,903 | +0.45(+3.53%) |
Feb 15, 2024 | 12.55 | 12.79 | 12.32 | 12.74 | 331,790 | +0.19(+1.51%) |
Feb 14, 2024 | 11.81 | 12.90 | 11.81 | 12.55 | 658,285 | +0.93(+8.00%) |
Feb 13, 2024 | 11.45 | 11.97 | 11.44 | 11.62 | 214,286 | -0.16(-1.36%) |
Feb 12, 2024 | 11.67 | 12.12 | 11.67 | 11.78 | 264,967 | +0.10(+0.90%) |
Feb 09, 2024 | 11.38 | 11.76 | 11.10 | 11.68 | 299,124 | +0.28(+2.41%) |
Feb 08, 2024 | 11.02 | 11.50 | 10.92 | 11.40 | 289,055 | +0.43(+3.92%) |
Feb 07, 2024 | 11.23 | 11.31 | 10.93 | 10.97 | 376,943 | -0.29(-2.58%) |
Feb 06, 2024 | 11.30 | 11.35 | 10.97 | 11.26 | 315,539 | -0.04(-0.35%) |
Feb 05, 2024 | 11.58 | 11.78 | 11.01 | 11.30 | 360,095 | -0.11(-0.96%) |
Feb 02, 2024 | 12.18 | 12.41 | 11.40 | 11.41 | 1,809,729 | -0.75(-6.17%) |
Feb 01, 2024 | 11.73 | 12.17 | 11.62 | 12.16 | 317,310 | +0.59(+5.10%) |
Jan 31, 2024 | 11.68 | 12.04 | 11.57 | 11.57 | 308,990 | -0.05(-0.43%) |
Jan 30, 2024 | 11.72 | 11.91 | 11.46 | 11.62 | 180,152 | +0.02(+0.17%) |
Jan 29, 2024 | 11.38 | 11.74 | 11.30 | 11.60 | 161,026 | +0.26(+2.29%) |
Jan 26, 2024 | 11.67 | 11.98 | 11.06 | 11.34 | 298,005 | -0.25(-2.11%) |
Jan 25, 2024 | 11.73 | 11.73 | 11.31 | 11.59 | 180,536 | -0.03(-0.30%) |
Jan 24, 2024 | 11.96 | 11.99 | 11.35 | 11.62 | 225,817 | -0.09(-0.73%) |
Jan 23, 2024 | 11.80 | 11.87 | 11.47 | 11.71 | 256,327 | +0.02(+0.13%) |
Jan 22, 2024 | 11.42 | 11.80 | 10.81 | 11.69 | 466,664 | +0.19(+1.65%) |
Jan 19, 2024 | 12.01 | 12.07 | 11.39 | 11.50 | 544,975 | -0.53(-4.41%) |
Jan 18, 2024 | 12.07 | 12.55 | 11.66 | 12.03 | 820,910 | +0.13(+1.09%) |
Jan 17, 2024 | 10.15 | 12.24 | 9.944 | 11.90 | 2,274,687 | +2.01(+20.32%) |
Jan 16, 2024 | 9.980 | 10.16 | 9.720 | 9.890 | 209,501 | -0.04(-0.40%) |
Jan 12, 2024 | 10.07 | 10.15 | 9.760 | 9.930 | 170,186 | +0.04(+0.40%) |
Jan 11, 2024 | 10.04 | 10.04 | 9.580 | 9.890 | 161,678 | -0.03(-0.30%) |
Jan 10, 2024 | 10.25 | 10.25 | 9.750 | 9.920 | 170,237 | -0.16(-1.59%) |
Jan 09, 2024 | 10.08 | 10.09 | 9.624 | 10.08 | 162,265 | +0.01(+0.10%) |
Jan 08, 2024 | 10.17 | 10.28 | 9.650 | 10.07 | 207,620 | +0.17(+1.72%) |
Jan 05, 2024 | 9.980 | 10.05 | 9.800 | 9.900 | 195,845 | +0.19(+1.96%) |
Jan 04, 2024 | 10.35 | 10.35 | 9.680 | 9.710 | 254,832 | -0.52(-5.08%) |
Jan 03, 2024 | 9.690 | 10.43 | 9.690 | 10.23 | 376,746 | +0.52(+5.36%) |
Jan 02, 2024 | 9.460 | 9.800 | 9.360 | 9.710 | 209,248 | +0.25(+2.64%) |
Dec 29, 2023 | 9.740 | 9.740 | 9.310 | 9.460 | 286,503 | -0.28(-2.87%) |
Dec 28, 2023 | 10.18 | 10.18 | 9.620 | 9.740 | 302,924 | -0.42(-4.18%) |
Dec 27, 2023 | 9.680 | 10.28 | 9.680 | 10.16 | 294,651 | +0.53(+5.56%) |
Dec 26, 2023 | 9.310 | 9.672 | 9.211 | 9.630 | 239,600 | +0.34(+3.66%) |
Dec 22, 2023 | 8.990 | 9.310 | 8.910 | 9.290 | 294,061 | +0.38(+4.32%) |
Dec 21, 2023 | 8.610 | 8.910 | 8.610 | 8.905 | 252,064 | +0.43(+5.14%) |
Dec 20, 2023 | 8.590 | 8.810 | 8.450 | 8.470 | 254,474 | -0.05(-0.59%) |
Dec 19, 2023 | 8.370 | 8.560 | 8.360 | 8.520 | 390,814 | +0.21(+2.53%) |
Dec 18, 2023 | 8.690 | 8.690 | 8.270 | 8.310 | 378,061 | -0.16(-1.89%) |
Dec 15, 2023 | 8.900 | 9.000 | 8.440 | 8.470 | 310,696 | -0.37(-4.13%) |
Dec 14, 2023 | 8.790 | 9.220 | 8.790 | 8.835 | 508,313 | +0.05(+0.51%) |
Dec 13, 2023 | 8.580 | 8.850 | 8.500 | 8.790 | 235,721 | +0.23(+2.69%) |
Dec 12, 2023 | 8.680 | 8.770 | 8.470 | 8.560 | 194,226 | -0.11(-1.27%) |
Dec 11, 2023 | 8.730 | 8.730 | 8.440 | 8.670 | 337,427 | -0.02(-0.23%) |
Dec 08, 2023 | 8.480 | 8.720 | 8.420 | 8.690 | 242,977 | +0.20(+2.36%) |
Dec 07, 2023 | 8.450 | 8.620 | 8.367 | 8.490 | 403,750 | +0.07(+0.83%) |
Dec 06, 2023 | 8.800 | 9.050 | 8.365 | 8.420 | 842,596 | -0.22(-2.55%) |
Dec 05, 2023 | 8.920 | 8.920 | 8.300 | 8.640 | 957,644 | +0.00(+0.00%) |
Dec 04, 2023 | 8.330 | 8.830 | 8.330 | 8.640 | 3,021,296 | +0.32(+3.78%) |