Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.87 | 13.38 | 12.57 | 12.99 | 1,593,462 | +0.42(+3.31%) |
Feb 28, 2024 | 11.94 | 12.62 | 11.87 | 12.58 | 1,165,001 | +0.40(+3.26%) |
Feb 27, 2024 | 11.80 | 12.36 | 11.73 | 12.18 | 1,511,919 | +0.56(+4.78%) |
Feb 26, 2024 | 10.70 | 11.65 | 10.69 | 11.63 | 1,272,806 | +0.81(+7.52%) |
Feb 23, 2024 | 10.81 | 11.19 | 10.48 | 10.81 | 1,284,265 | -0.18(-1.63%) |
Feb 22, 2024 | 11.04 | 11.30 | 10.89 | 10.99 | 1,183,623 | +0.02(+0.18%) |
Feb 21, 2024 | 10.90 | 11.03 | 10.72 | 10.97 | 956,458 | +0.00(+0.00%) |
Feb 20, 2024 | 11.56 | 11.61 | 10.90 | 10.97 | 1,200,013 | -0.74(-6.35%) |
Feb 16, 2024 | 12.12 | 12.29 | 11.68 | 11.71 | 1,274,495 | -0.64(-5.22%) |
Feb 15, 2024 | 12.12 | 12.48 | 12.12 | 12.36 | 872,929 | +0.27(+2.21%) |
Feb 14, 2024 | 12.15 | 12.44 | 11.87 | 12.09 | 838,705 | +0.29(+2.44%) |
Feb 13, 2024 | 11.73 | 12.07 | 11.65 | 11.80 | 1,134,012 | -0.62(-5.03%) |
Feb 12, 2024 | 12.23 | 12.71 | 12.23 | 12.43 | 760,666 | +0.18(+1.46%) |
Feb 09, 2024 | 11.95 | 12.26 | 11.78 | 12.25 | 1,164,864 | +0.32(+2.66%) |
Feb 08, 2024 | 12.15 | 12.35 | 11.93 | 11.93 | 1,310,930 | -0.23(-1.88%) |
Feb 07, 2024 | 12.30 | 12.42 | 11.94 | 12.16 | 781,551 | -0.14(-1.13%) |
Feb 06, 2024 | 11.93 | 12.39 | 11.85 | 12.30 | 1,238,125 | +0.33(+2.73%) |
Feb 05, 2024 | 12.17 | 12.24 | 11.87 | 11.97 | 793,702 | -0.46(-3.67%) |
Feb 02, 2024 | 12.56 | 12.58 | 12.20 | 12.43 | 554,152 | -0.40(-3.09%) |
Feb 01, 2024 | 12.47 | 12.94 | 12.35 | 12.83 | 929,306 | +0.55(+4.44%) |
Jan 31, 2024 | 12.41 | 12.93 | 12.07 | 12.28 | 1,273,568 | -0.18(-1.43%) |
Jan 30, 2024 | 13.02 | 13.09 | 12.46 | 12.46 | 615,956 | -0.70(-5.35%) |
Jan 29, 2024 | 12.73 | 13.20 | 12.66 | 13.16 | 631,337 | +0.46(+3.59%) |
Jan 26, 2024 | 12.95 | 13.16 | 12.60 | 12.71 | 946,890 | -0.63(-4.76%) |
Jan 25, 2024 | 12.98 | 13.36 | 12.88 | 13.34 | 744,085 | +0.58(+4.51%) |
Jan 24, 2024 | 13.62 | 13.62 | 12.66 | 12.77 | 865,165 | -0.46(-3.45%) |
Jan 23, 2024 | 13.60 | 13.60 | 12.98 | 13.22 | 1,081,652 | -0.13(-0.97%) |
Jan 22, 2024 | 13.01 | 13.62 | 12.96 | 13.35 | 1,029,043 | +0.49(+3.78%) |
Jan 19, 2024 | 12.87 | 12.88 | 12.48 | 12.87 | 777,083 | +0.07(+0.54%) |
Jan 18, 2024 | 12.86 | 12.92 | 12.47 | 12.80 | 491,521 | +0.08(+0.62%) |
Jan 17, 2024 | 12.68 | 12.93 | 12.55 | 12.72 | 974,084 | -0.28(-2.14%) |
Jan 16, 2024 | 12.83 | 13.01 | 12.72 | 12.99 | 847,742 | -0.26(-1.95%) |
Jan 12, 2024 | 13.80 | 13.83 | 13.11 | 13.25 | 588,376 | -0.40(-2.91%) |
Jan 11, 2024 | 13.98 | 14.03 | 13.13 | 13.65 | 845,635 | -0.33(-2.34%) |
Jan 10, 2024 | 14.12 | 14.17 | 13.74 | 13.98 | 491,946 | -0.23(-1.61%) |
Jan 09, 2024 | 14.11 | 14.32 | 13.89 | 14.20 | 465,451 | -0.26(-1.78%) |
Jan 08, 2024 | 14.35 | 14.88 | 14.32 | 14.46 | 620,002 | +0.10(+0.69%) |
Jan 05, 2024 | 14.37 | 14.96 | 14.28 | 14.36 | 582,639 | -0.31(-2.10%) |
Jan 04, 2024 | 14.49 | 14.83 | 14.48 | 14.67 | 688,316 | -0.03(-0.20%) |
Jan 03, 2024 | 15.35 | 15.43 | 14.53 | 14.70 | 1,013,940 | -1.19(-7.49%) |
Jan 02, 2024 | 15.01 | 16.35 | 15.00 | 15.89 | 1,523,988 | +0.50(+3.22%) |
Dec 29, 2023 | 15.53 | 15.66 | 15.25 | 15.39 | 861,729 | -0.25(-1.59%) |
Dec 28, 2023 | 15.54 | 16.13 | 15.46 | 15.64 | 883,116 | -0.01(-0.06%) |
Dec 27, 2023 | 15.34 | 16.03 | 15.34 | 15.65 | 1,122,048 | +0.41(+2.67%) |
Dec 26, 2023 | 15.12 | 15.57 | 14.96 | 15.25 | 676,615 | +0.18(+1.18%) |
Dec 22, 2023 | 15.21 | 15.79 | 14.91 | 15.07 | 832,010 | -0.04(-0.26%) |
Dec 21, 2023 | 14.78 | 15.13 | 14.51 | 15.11 | 1,008,416 | +0.62(+4.24%) |
Dec 20, 2023 | 15.46 | 15.81 | 14.46 | 14.49 | 1,094,772 | -0.93(-6.05%) |
Dec 19, 2023 | 14.18 | 15.44 | 14.18 | 15.42 | 1,556,457 | +1.37(+9.74%) |
Dec 18, 2023 | 14.95 | 15.02 | 13.74 | 14.06 | 2,693,559 | -0.95(-6.34%) |
Dec 15, 2023 | 16.45 | 16.65 | 14.02 | 15.01 | 4,784,286 | -1.40(-8.52%) |
Dec 14, 2023 | 16.25 | 16.97 | 15.97 | 16.41 | 1,873,195 | +0.86(+5.55%) |
Dec 13, 2023 | 14.08 | 15.66 | 13.89 | 15.54 | 1,285,532 | +1.44(+10.20%) |
Dec 12, 2023 | 14.44 | 14.63 | 13.99 | 14.11 | 1,196,941 | -0.31(-2.13%) |
Dec 11, 2023 | 14.44 | 14.55 | 14.07 | 14.41 | 802,129 | -0.16(-1.09%) |
Dec 08, 2023 | 14.27 | 15.16 | 14.21 | 14.57 | 1,526,781 | +0.25(+1.73%) |
Dec 07, 2023 | 13.97 | 14.43 | 13.73 | 14.32 | 1,041,573 | +0.31(+2.19%) |
Dec 06, 2023 | 13.24 | 14.71 | 13.22 | 14.02 | 1,562,552 | +0.86(+6.56%) |
Dec 05, 2023 | 12.86 | 13.23 | 12.69 | 13.15 | 870,151 | +0.12(+0.91%) |
Dec 04, 2023 | 12.72 | 13.34 | 12.71 | 13.03 | 782,772 | +0.20(+1.55%) |