Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.81 | 12.83 | 12.72 | 12.78 | 104,173 | +0.05(+0.39%) |
Feb 28, 2024 | 12.75 | 12.79 | 12.69 | 12.73 | 182,147 | -0.16(-1.24%) |
Feb 27, 2024 | 12.85 | 12.94 | 12.79 | 12.89 | 184,083 | +0.31(+2.46%) |
Feb 26, 2024 | 12.64 | 12.71 | 12.54 | 12.58 | 169,580 | -0.08(-0.63%) |
Feb 23, 2024 | 12.66 | 12.73 | 12.56 | 12.66 | 131,835 | -0.05(-0.39%) |
Feb 22, 2024 | 12.58 | 12.73 | 12.55 | 12.71 | 123,019 | +0.12(+0.95%) |
Feb 21, 2024 | 12.47 | 12.60 | 12.47 | 12.59 | 120,623 | +0.11(+0.88%) |
Feb 20, 2024 | 12.38 | 12.48 | 12.37 | 12.48 | 107,731 | -0.05(-0.40%) |
Feb 16, 2024 | 12.45 | 12.58 | 12.44 | 12.53 | 237,600 | +0.10(+0.80%) |
Feb 15, 2024 | 12.33 | 12.46 | 12.33 | 12.43 | 436,915 | +0.17(+1.39%) |
Feb 14, 2024 | 12.25 | 12.28 | 12.20 | 12.26 | 167,846 | +0.16(+1.32%) |
Feb 13, 2024 | 12.15 | 12.25 | 12.03 | 12.10 | 180,744 | +0.05(+0.41%) |
Feb 12, 2024 | 12.03 | 12.07 | 12.00 | 12.05 | 145,752 | +0.15(+1.26%) |
Feb 09, 2024 | 11.96 | 11.96 | 11.82 | 11.90 | 112,234 | -0.13(-1.08%) |
Feb 08, 2024 | 12.02 | 12.05 | 11.97 | 12.03 | 171,161 | +0.04(+0.33%) |
Feb 07, 2024 | 12.15 | 12.15 | 11.94 | 11.99 | 107,901 | -0.17(-1.40%) |
Feb 06, 2024 | 12.01 | 12.16 | 12.01 | 12.16 | 174,622 | +0.22(+1.84%) |
Feb 05, 2024 | 11.96 | 11.99 | 11.90 | 11.94 | 126,612 | -0.08(-0.67%) |
Feb 02, 2024 | 12.08 | 12.11 | 11.98 | 12.02 | 141,569 | +0.00(+0.00%) |
Feb 01, 2024 | 11.83 | 12.05 | 11.83 | 12.02 | 366,062 | +0.07(+0.59%) |
Jan 31, 2024 | 12.07 | 12.09 | 11.89 | 11.95 | 81,611 | -0.07(-0.59%) |
Jan 30, 2024 | 12.07 | 12.07 | 11.97 | 12.02 | 116,185 | -0.20(-1.64%) |
Jan 29, 2024 | 12.14 | 12.22 | 12.11 | 12.22 | 103,721 | -0.10(-0.81%) |
Jan 26, 2024 | 12.48 | 12.50 | 12.30 | 12.32 | 118,090 | +0.15(+1.23%) |
Jan 25, 2024 | 12.05 | 12.19 | 12.04 | 12.17 | 193,143 | +0.35(+2.96%) |
Jan 24, 2024 | 11.89 | 11.93 | 11.82 | 11.82 | 214,637 | +0.02(+0.17%) |
Jan 23, 2024 | 11.75 | 11.87 | 11.75 | 11.80 | 303,252 | +0.14(+1.20%) |
Jan 22, 2024 | 11.62 | 11.67 | 11.58 | 11.66 | 157,301 | -0.08(-0.68%) |
Jan 19, 2024 | 11.68 | 11.77 | 11.66 | 11.74 | 145,116 | -0.15(-1.26%) |
Jan 18, 2024 | 11.82 | 11.90 | 11.77 | 11.89 | 160,670 | +0.14(+1.19%) |
Jan 17, 2024 | 11.73 | 11.76 | 11.66 | 11.75 | 134,736 | -0.21(-1.76%) |
Jan 16, 2024 | 12.00 | 12.06 | 11.95 | 11.96 | 151,156 | -0.30(-2.45%) |
Jan 12, 2024 | 12.30 | 12.35 | 12.22 | 12.26 | 74,812 | -0.07(-0.57%) |
Jan 11, 2024 | 12.35 | 12.38 | 12.23 | 12.33 | 95,834 | -0.03(-0.24%) |
Jan 10, 2024 | 12.36 | 12.37 | 12.31 | 12.36 | 136,006 | -0.05(-0.40%) |
Jan 09, 2024 | 12.46 | 12.47 | 12.40 | 12.41 | 180,975 | -0.42(-3.27%) |
Jan 08, 2024 | 12.75 | 12.83 | 12.72 | 12.83 | 155,244 | +0.09(+0.71%) |
Jan 05, 2024 | 12.80 | 12.94 | 12.72 | 12.74 | 78,904 | -0.24(-1.85%) |
Jan 04, 2024 | 12.93 | 13.02 | 12.93 | 12.98 | 75,595 | +0.01(+0.08%) |
Jan 03, 2024 | 13.03 | 13.04 | 12.90 | 12.97 | 87,799 | -0.36(-2.70%) |
Jan 02, 2024 | 13.31 | 13.41 | 13.31 | 13.33 | 140,513 | -0.09(-0.67%) |
Dec 29, 2023 | 13.28 | 13.45 | 13.28 | 13.42 | 84,766 | +0.06(+0.45%) |
Dec 28, 2023 | 13.42 | 13.47 | 13.36 | 13.36 | 94,345 | -0.08(-0.61%) |
Dec 27, 2023 | 13.40 | 13.49 | 13.40 | 13.44 | 112,009 | +0.03(+0.24%) |
Dec 26, 2023 | 13.30 | 13.41 | 13.30 | 13.41 | 88,732 | +0.13(+0.98%) |
Dec 22, 2023 | 13.33 | 13.36 | 13.26 | 13.28 | 172,533 | -0.01(-0.08%) |
Dec 21, 2023 | 13.39 | 13.41 | 13.20 | 13.29 | 294,741 | +0.18(+1.37%) |
Dec 20, 2023 | 13.28 | 13.28 | 13.09 | 13.11 | 230,167 | -0.16(-1.21%) |
Dec 19, 2023 | 13.26 | 13.32 | 13.23 | 13.27 | 174,029 | +0.11(+0.84%) |
Dec 18, 2023 | 13.17 | 13.20 | 13.09 | 13.16 | 289,960 | +0.14(+1.08%) |
Dec 15, 2023 | 13.10 | 13.16 | 13.02 | 13.02 | 124,439 | -0.13(-0.99%) |
Dec 14, 2023 | 13.15 | 13.23 | 13.11 | 13.15 | 133,454 | +0.15(+1.16%) |
Dec 13, 2023 | 12.75 | 13.00 | 12.70 | 13.00 | 275,663 | +0.74(+6.04%) |
Dec 12, 2023 | 12.29 | 12.35 | 12.21 | 12.26 | 357,304 | +0.07(+0.60%) |
Dec 11, 2023 | 12.08 | 12.21 | 12.08 | 12.19 | 104,914 | +0.07(+0.55%) |
Dec 08, 2023 | 12.09 | 12.21 | 12.09 | 12.12 | 68,667 | -0.02(-0.19%) |
Dec 07, 2023 | 12.24 | 12.26 | 12.10 | 12.14 | 308,209 | +0.22(+1.87%) |
Dec 06, 2023 | 11.84 | 11.99 | 11.82 | 11.92 | 345,405 | +0.15(+1.27%) |
Dec 05, 2023 | 11.81 | 11.81 | 11.72 | 11.77 | 99,294 | -0.02(-0.17%) |
Dec 04, 2023 | 11.76 | 11.83 | 11.72 | 11.79 | 161,263 | -0.02(-0.17%) |