Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.32 | 15.38 | 15.26 | 15.36 | 202,781 | +0.17(+1.15%) |
Feb 28, 2024 | 15.11 | 15.20 | 15.11 | 15.19 | 92,334 | +0.08(+0.51%) |
Feb 27, 2024 | 15.14 | 15.21 | 15.09 | 15.11 | 233,858 | -0.01(-0.06%) |
Feb 26, 2024 | 15.22 | 15.22 | 15.08 | 15.12 | 148,347 | -0.01(-0.06%) |
Feb 23, 2024 | 15.09 | 15.15 | 15.06 | 15.13 | 81,420 | +0.01(+0.06%) |
Feb 22, 2024 | 15.10 | 15.13 | 15.04 | 15.12 | 140,488 | +0.08(+0.52%) |
Feb 21, 2024 | 14.96 | 15.07 | 14.96 | 15.04 | 101,894 | +0.08(+0.52%) |
Feb 20, 2024 | 15.11 | 15.11 | 14.96 | 14.96 | 174,044 | -0.13(-0.84%) |
Feb 16, 2024 | 15.13 | 15.16 | 15.08 | 15.09 | 92,028 | -0.09(-0.58%) |
Feb 15, 2024 | 14.99 | 15.21 | 14.99 | 15.18 | 205,999 | +0.20(+1.36%) |
Feb 14, 2024 | 14.90 | 15.01 | 14.88 | 14.97 | 141,784 | +0.07(+0.50%) |
Feb 13, 2024 | 14.83 | 14.95 | 14.81 | 14.90 | 213,688 | -0.06(-0.39%) |
Feb 12, 2024 | 15.01 | 15.06 | 14.94 | 14.96 | 150,375 | -0.02(-0.13%) |
Feb 09, 2024 | 15.03 | 15.09 | 14.90 | 14.98 | 222,528 | -0.08(-0.51%) |
Feb 08, 2024 | 15.07 | 15.12 | 15.00 | 15.05 | 197,893 | -0.02(-0.13%) |
Feb 07, 2024 | 14.96 | 15.15 | 14.93 | 15.07 | 393,692 | +0.17(+1.16%) |
Feb 06, 2024 | 14.90 | 14.95 | 14.82 | 14.90 | 281,828 | +0.07(+0.46%) |
Feb 05, 2024 | 14.87 | 14.89 | 14.78 | 14.83 | 358,951 | +0.00(+0.00%) |
Feb 02, 2024 | 14.69 | 14.88 | 14.65 | 14.83 | 664,449 | +0.12(+0.78%) |
Feb 01, 2024 | 14.50 | 14.74 | 14.48 | 14.72 | 398,955 | +0.28(+1.94%) |
Jan 31, 2024 | 14.37 | 14.47 | 14.35 | 14.44 | 378,937 | +0.10(+0.67%) |
Jan 30, 2024 | 14.27 | 14.35 | 14.26 | 14.34 | 186,390 | +0.07(+0.47%) |
Jan 29, 2024 | 14.23 | 14.28 | 14.22 | 14.27 | 191,799 | +0.04(+0.27%) |
Jan 26, 2024 | 14.20 | 14.26 | 14.18 | 14.24 | 144,230 | +0.04(+0.27%) |
Jan 25, 2024 | 14.21 | 14.23 | 14.15 | 14.20 | 240,294 | +0.04(+0.27%) |
Jan 24, 2024 | 14.24 | 14.26 | 14.12 | 14.16 | 522,743 | -0.13(-0.94%) |
Jan 23, 2024 | 14.25 | 14.30 | 14.23 | 14.29 | 179,411 | +0.02(+0.14%) |
Jan 22, 2024 | 14.19 | 14.28 | 14.19 | 14.27 | 152,954 | +0.09(+0.61%) |
Jan 19, 2024 | 14.22 | 14.22 | 14.03 | 14.19 | 906,091 | +0.03(+0.20%) |
Jan 18, 2024 | 14.24 | 14.27 | 14.11 | 14.16 | 236,593 | -0.10(-0.68%) |
Jan 17, 2024 | 14.22 | 14.27 | 14.05 | 14.25 | 309,715 | +0.04(+0.32%) |
Jan 16, 2024 | 14.32 | 14.31 | 14.15 | 14.21 | 414,828 | -0.11(-0.80%) |
Jan 12, 2024 | 14.34 | 14.42 | 14.31 | 14.32 | 243,497 | -0.06(-0.40%) |
Jan 11, 2024 | 14.55 | 14.58 | 14.32 | 14.38 | 266,593 | -0.11(-0.79%) |
Jan 10, 2024 | 14.59 | 14.59 | 14.42 | 14.50 | 147,159 | -0.03(-0.20%) |
Jan 09, 2024 | 14.60 | 14.60 | 14.48 | 14.53 | 124,740 | +0.00(+0.00%) |
Jan 08, 2024 | 14.39 | 14.58 | 14.39 | 14.53 | 271,946 | +0.19(+1.33%) |
Jan 05, 2024 | 14.33 | 14.44 | 14.28 | 14.33 | 225,744 | -0.01(-0.07%) |
Jan 04, 2024 | 14.41 | 14.44 | 14.29 | 14.34 | 207,629 | -0.01(-0.07%) |
Jan 03, 2024 | 14.26 | 14.46 | 14.22 | 14.35 | 172,494 | +0.10(+0.67%) |
Jan 02, 2024 | 14.26 | 14.43 | 14.16 | 14.26 | 298,961 | +0.05(+0.34%) |
Dec 29, 2023 | 14.22 | 14.27 | 14.14 | 14.21 | 224,839 | +0.11(+0.75%) |
Dec 28, 2023 | 14.28 | 14.28 | 14.10 | 14.10 | 301,040 | -0.04(-0.27%) |
Dec 27, 2023 | 14.11 | 14.30 | 14.10 | 14.14 | 449,766 | +0.11(+0.75%) |
Dec 26, 2023 | 14.08 | 14.12 | 13.91 | 14.04 | 238,838 | +0.02(+0.14%) |
Dec 22, 2023 | 14.00 | 14.13 | 13.90 | 14.02 | 202,818 | +0.06(+0.41%) |
Dec 21, 2023 | 13.98 | 14.01 | 13.86 | 13.96 | 203,548 | +0.04(+0.27%) |
Dec 20, 2023 | 14.07 | 14.14 | 13.88 | 13.92 | 259,472 | -0.16(-1.15%) |
Dec 19, 2023 | 14.17 | 14.24 | 14.06 | 14.09 | 243,330 | -0.12(-0.87%) |
Dec 18, 2023 | 14.38 | 14.45 | 14.20 | 14.21 | 285,122 | -0.17(-1.20%) |
Dec 15, 2023 | 14.10 | 14.38 | 14.04 | 14.38 | 238,487 | +0.28(+1.96%) |
Dec 14, 2023 | 14.06 | 14.16 | 14.03 | 14.10 | 355,128 | +0.06(+0.41%) |
Dec 13, 2023 | 13.69 | 14.13 | 13.69 | 14.05 | 326,582 | +0.32(+2.37%) |
Dec 12, 2023 | 13.71 | 13.78 | 13.64 | 13.72 | 246,495 | -0.03(-0.21%) |
Dec 11, 2023 | 13.77 | 13.83 | 13.69 | 13.75 | 226,510 | +0.00(+0.00%) |
Dec 08, 2023 | 13.75 | 13.85 | 13.63 | 13.75 | 203,089 | -0.03(-0.21%) |
Dec 07, 2023 | 13.73 | 13.92 | 13.71 | 13.78 | 536,505 | +0.00(+0.00%) |
Dec 06, 2023 | 13.86 | 13.88 | 13.74 | 13.78 | 386,610 | +0.01(+0.07%) |
Dec 05, 2023 | 13.72 | 13.83 | 13.70 | 13.77 | 264,040 | +0.08(+0.55%) |
Dec 04, 2023 | 13.71 | 13.86 | 13.69 | 13.69 | 309,273 | -0.05(-0.34%) |