Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.41 | 10.55 | 10.24 | 10.39 | 1,572,373 | +0.24(+2.36%) |
Feb 28, 2024 | 10.31 | 10.37 | 10.04 | 10.15 | 1,654,469 | -0.18(-1.74%) |
Feb 27, 2024 | 10.77 | 10.88 | 10.32 | 10.33 | 2,449,619 | -0.43(-4.00%) |
Feb 26, 2024 | 10.37 | 10.78 | 10.25 | 10.76 | 1,873,858 | +0.17(+1.61%) |
Feb 23, 2024 | 11.02 | 11.11 | 9.720 | 10.59 | 4,966,320 | -0.68(-6.03%) |
Feb 22, 2024 | 11.26 | 11.36 | 11.10 | 11.27 | 1,592,500 | -0.10(-0.88%) |
Feb 21, 2024 | 11.26 | 11.40 | 11.07 | 11.37 | 2,297,503 | +0.07(+0.62%) |
Feb 20, 2024 | 11.05 | 11.32 | 10.94 | 11.30 | 1,933,746 | +0.36(+3.29%) |
Feb 16, 2024 | 11.00 | 11.11 | 10.87 | 10.94 | 1,577,711 | -0.10(-0.91%) |
Feb 15, 2024 | 11.10 | 11.28 | 10.95 | 11.04 | 1,688,694 | +0.16(+1.47%) |
Feb 14, 2024 | 10.85 | 10.96 | 10.79 | 10.88 | 1,086,285 | +0.03(+0.28%) |
Feb 13, 2024 | 11.41 | 11.45 | 10.64 | 10.85 | 2,976,587 | -0.95(-8.05%) |
Feb 12, 2024 | 11.88 | 11.96 | 11.74 | 11.80 | 985,562 | -0.09(-0.76%) |
Feb 09, 2024 | 12.09 | 12.10 | 11.73 | 11.89 | 1,293,982 | -0.27(-2.22%) |
Feb 08, 2024 | 12.30 | 12.42 | 12.08 | 12.16 | 1,067,409 | -0.17(-1.38%) |
Feb 07, 2024 | 12.36 | 12.48 | 12.14 | 12.33 | 886,422 | -0.05(-0.40%) |
Feb 06, 2024 | 12.30 | 12.44 | 12.22 | 12.38 | 641,070 | +0.18(+1.48%) |
Feb 05, 2024 | 12.09 | 12.25 | 12.03 | 12.20 | 763,472 | -0.17(-1.37%) |
Feb 02, 2024 | 12.49 | 12.50 | 12.19 | 12.37 | 1,713,234 | -0.53(-4.11%) |
Feb 01, 2024 | 12.37 | 12.91 | 12.37 | 12.90 | 1,488,719 | +0.69(+5.65%) |
Jan 31, 2024 | 12.21 | 12.46 | 12.12 | 12.21 | 1,243,866 | +0.11(+0.91%) |
Jan 30, 2024 | 12.13 | 12.24 | 11.92 | 12.10 | 1,323,411 | +0.03(+0.25%) |
Jan 29, 2024 | 12.34 | 12.34 | 12.04 | 12.07 | 2,002,055 | -0.13(-1.07%) |
Jan 26, 2024 | 12.28 | 12.38 | 12.12 | 12.20 | 1,255,674 | -0.22(-1.77%) |
Jan 25, 2024 | 12.18 | 12.54 | 11.96 | 12.42 | 1,417,156 | +0.43(+3.59%) |
Jan 24, 2024 | 12.90 | 12.93 | 11.97 | 11.99 | 2,304,821 | -0.66(-5.22%) |
Jan 23, 2024 | 12.89 | 12.89 | 12.52 | 12.65 | 1,248,201 | -0.08(-0.63%) |
Jan 22, 2024 | 12.51 | 12.93 | 12.50 | 12.73 | 1,268,035 | +0.09(+0.71%) |
Jan 19, 2024 | 12.78 | 12.83 | 12.36 | 12.64 | 1,222,600 | +0.02(+0.16%) |
Jan 18, 2024 | 12.67 | 12.76 | 12.55 | 12.62 | 1,257,052 | +0.08(+0.64%) |
Jan 17, 2024 | 12.43 | 12.55 | 12.22 | 12.54 | 1,214,886 | -0.13(-1.03%) |
Jan 16, 2024 | 12.51 | 12.99 | 12.46 | 12.67 | 1,140,446 | -0.05(-0.39%) |
Jan 12, 2024 | 12.59 | 12.90 | 12.50 | 12.72 | 1,213,296 | +0.57(+4.69%) |
Jan 11, 2024 | 12.16 | 12.26 | 11.91 | 12.15 | 927,779 | -0.04(-0.33%) |
Jan 10, 2024 | 12.12 | 12.25 | 12.00 | 12.19 | 912,901 | +0.11(+0.91%) |
Jan 09, 2024 | 12.10 | 12.13 | 11.87 | 12.08 | 762,050 | -0.05(-0.41%) |
Jan 08, 2024 | 11.82 | 12.22 | 11.79 | 12.13 | 1,172,122 | +0.17(+1.42%) |
Jan 05, 2024 | 11.88 | 12.27 | 11.78 | 11.96 | 1,427,525 | +0.04(+0.34%) |
Jan 04, 2024 | 11.94 | 12.11 | 11.77 | 11.92 | 1,644,101 | +0.03(+0.25%) |
Jan 03, 2024 | 12.16 | 12.26 | 11.77 | 11.89 | 2,080,815 | -0.73(-5.78%) |
Jan 02, 2024 | 12.92 | 13.03 | 12.57 | 12.62 | 1,622,240 | -0.35(-2.70%) |
Dec 29, 2023 | 12.96 | 13.09 | 12.81 | 12.97 | 1,239,981 | -0.10(-0.77%) |
Dec 28, 2023 | 13.24 | 13.34 | 13.05 | 13.07 | 1,266,199 | -0.23(-1.73%) |
Dec 27, 2023 | 13.39 | 13.59 | 13.23 | 13.30 | 1,180,488 | +0.00(+0.00%) |
Dec 26, 2023 | 13.38 | 13.48 | 13.14 | 13.30 | 826,320 | +0.02(+0.15%) |
Dec 22, 2023 | 13.29 | 13.71 | 13.19 | 13.28 | 3,116,479 | +0.24(+1.84%) |
Dec 21, 2023 | 12.96 | 13.06 | 12.87 | 13.04 | 1,723,133 | +0.33(+2.60%) |
Dec 20, 2023 | 13.16 | 13.18 | 12.71 | 12.71 | 1,729,583 | -0.48(-3.64%) |
Dec 19, 2023 | 12.86 | 13.35 | 12.79 | 13.19 | 1,557,989 | +0.39(+3.05%) |
Dec 18, 2023 | 12.81 | 12.92 | 12.68 | 12.80 | 1,246,127 | +0.13(+1.03%) |
Dec 15, 2023 | 12.54 | 12.83 | 12.47 | 12.67 | 3,514,105 | +0.08(+0.64%) |
Dec 14, 2023 | 12.96 | 13.16 | 12.46 | 12.59 | 2,346,160 | -0.09(-0.71%) |
Dec 13, 2023 | 11.95 | 12.69 | 11.73 | 12.68 | 2,435,144 | +0.73(+6.11%) |
Dec 12, 2023 | 12.29 | 12.31 | 11.93 | 11.95 | 1,821,200 | -0.34(-2.77%) |
Dec 11, 2023 | 12.28 | 12.34 | 12.11 | 12.29 | 1,350,242 | -0.20(-1.60%) |
Dec 08, 2023 | 12.61 | 12.80 | 12.23 | 12.49 | 2,349,357 | -0.33(-2.57%) |
Dec 07, 2023 | 12.95 | 12.96 | 12.78 | 12.82 | 1,301,611 | -0.10(-0.77%) |
Dec 06, 2023 | 12.97 | 13.03 | 12.75 | 12.92 | 1,620,941 | +0.09(+0.70%) |
Dec 05, 2023 | 12.98 | 13.02 | 12.62 | 12.83 | 2,031,106 | -0.23(-1.76%) |
Dec 04, 2023 | 13.28 | 13.30 | 12.79 | 13.06 | 2,417,785 | -0.46(-3.40%) |