Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.41 | 15.51 | 15.28 | 15.30 | 19,790 | +0.24(+1.56%) |
Feb 28, 2024 | 15.24 | 15.28 | 15.04 | 15.06 | 12,782 | -0.10(-0.63%) |
Feb 27, 2024 | 15.04 | 15.21 | 15.04 | 15.16 | 7,327 | +0.08(+0.53%) |
Feb 26, 2024 | 14.98 | 15.10 | 14.97 | 15.08 | 12,286 | +0.24(+1.62%) |
Feb 23, 2024 | 14.79 | 14.89 | 14.72 | 14.84 | 14,752 | -0.19(-1.26%) |
Feb 22, 2024 | 15.00 | 15.04 | 14.95 | 15.03 | 12,200 | +0.06(+0.40%) |
Feb 21, 2024 | 14.87 | 14.97 | 14.85 | 14.97 | 12,797 | +0.45(+3.10%) |
Feb 20, 2024 | 14.09 | 14.52 | 14.09 | 14.52 | 20,464 | -0.33(-2.19%) |
Feb 16, 2024 | 14.88 | 15.00 | 14.78 | 14.85 | 8,955 | -0.12(-0.77%) |
Feb 15, 2024 | 14.89 | 15.02 | 14.80 | 14.96 | 15,067 | -0.16(-1.06%) |
Feb 14, 2024 | 15.16 | 15.17 | 15.01 | 15.12 | 14,820 | +0.07(+0.47%) |
Feb 13, 2024 | 15.25 | 15.32 | 14.98 | 15.05 | 8,556 | -0.47(-3.03%) |
Feb 12, 2024 | 15.54 | 15.64 | 15.52 | 15.52 | 18,015 | +0.64(+4.30%) |
Feb 09, 2024 | 14.93 | 14.94 | 14.72 | 14.88 | 21,660 | -0.11(-0.73%) |
Feb 08, 2024 | 14.77 | 14.99 | 14.76 | 14.99 | 11,654 | -0.61(-3.91%) |
Feb 07, 2024 | 15.45 | 15.62 | 15.37 | 15.60 | 59,820 | +0.29(+1.89%) |
Feb 06, 2024 | 15.02 | 15.34 | 15.02 | 15.31 | 42,860 | +0.45(+3.03%) |
Feb 05, 2024 | 14.93 | 14.96 | 14.73 | 14.86 | 22,530 | -0.14(-0.93%) |
Feb 02, 2024 | 15.10 | 15.10 | 14.92 | 15.00 | 8,795 | -0.20(-1.32%) |
Feb 01, 2024 | 15.16 | 15.20 | 15.01 | 15.20 | 9,688 | +0.26(+1.74%) |
Jan 31, 2024 | 15.16 | 15.25 | 14.88 | 14.94 | 15,159 | -0.12(-0.83%) |
Jan 30, 2024 | 14.92 | 15.12 | 14.90 | 15.06 | 13,351 | +0.10(+0.64%) |
Jan 29, 2024 | 14.75 | 14.97 | 14.75 | 14.97 | 14,424 | +0.14(+0.94%) |
Jan 26, 2024 | 14.71 | 14.86 | 14.65 | 14.83 | 19,875 | +0.22(+1.51%) |
Jan 25, 2024 | 14.46 | 14.62 | 14.43 | 14.61 | 15,088 | +0.05(+0.34%) |
Jan 24, 2024 | 14.78 | 14.95 | 14.56 | 14.56 | 50,040 | +0.64(+4.60%) |
Jan 23, 2024 | 13.67 | 14.00 | 13.40 | 13.92 | 63,597 | +0.92(+7.08%) |
Jan 22, 2024 | 12.72 | 13.01 | 12.72 | 13.00 | 18,025 | +0.05(+0.39%) |
Jan 19, 2024 | 12.75 | 12.95 | 12.75 | 12.95 | 80,956 | +0.22(+1.73%) |
Jan 18, 2024 | 12.67 | 12.73 | 12.60 | 12.73 | 37,552 | +0.39(+3.16%) |
Jan 17, 2024 | 12.26 | 12.34 | 12.20 | 12.34 | 22,862 | -0.33(-2.60%) |
Jan 16, 2024 | 12.60 | 12.78 | 12.60 | 12.67 | 21,004 | -0.97(-7.11%) |
Jan 12, 2024 | 13.73 | 13.73 | 13.51 | 13.64 | 15,092 | +0.46(+3.49%) |
Jan 11, 2024 | 13.40 | 13.40 | 13.09 | 13.18 | 16,737 | -0.21(-1.57%) |
Jan 10, 2024 | 13.28 | 13.48 | 13.28 | 13.39 | 6,675 | +0.26(+1.98%) |
Jan 09, 2024 | 13.17 | 13.20 | 13.09 | 13.13 | 6,321 | -0.08(-0.63%) |
Jan 08, 2024 | 13.12 | 13.30 | 13.12 | 13.21 | 10,136 | +0.62(+4.95%) |
Jan 05, 2024 | 12.43 | 12.67 | 12.43 | 12.59 | 12,543 | +0.24(+1.94%) |
Jan 04, 2024 | 12.20 | 12.55 | 12.19 | 12.35 | 9,953 | +0.14(+1.16%) |
Jan 03, 2024 | 12.29 | 12.30 | 12.09 | 12.21 | 27,534 | -0.76(-5.87%) |
Jan 02, 2024 | 12.93 | 13.04 | 12.90 | 12.97 | 16,849 | -0.16(-1.26%) |
Dec 29, 2023 | 13.10 | 13.25 | 13.09 | 13.13 | 12,402 | +0.05(+0.42%) |
Dec 28, 2023 | 13.10 | 13.15 | 13.00 | 13.08 | 4,014 | -0.12(-0.91%) |
Dec 27, 2023 | 13.15 | 13.21 | 13.08 | 13.20 | 17,421 | +0.68(+5.43%) |
Dec 26, 2023 | 12.46 | 12.59 | 12.37 | 12.52 | 6,829 | +0.08(+0.64%) |
Dec 22, 2023 | 12.53 | 12.53 | 12.38 | 12.44 | 7,282 | -0.04(-0.32%) |
Dec 21, 2023 | 12.45 | 12.51 | 12.36 | 12.48 | 16,527 | +0.28(+2.30%) |
Dec 20, 2023 | 12.45 | 12.57 | 12.20 | 12.20 | 9,892 | +0.08(+0.66%) |
Dec 19, 2023 | 12.00 | 12.12 | 11.99 | 12.12 | 10,324 | +0.14(+1.17%) |
Dec 18, 2023 | 12.25 | 12.25 | 11.94 | 11.98 | 18,612 | -0.29(-2.36%) |
Dec 15, 2023 | 12.30 | 12.38 | 12.24 | 12.27 | 40,408 | -0.09(-0.73%) |
Dec 14, 2023 | 12.25 | 12.36 | 12.16 | 12.36 | 22,366 | +1.03(+9.09%) |
Dec 13, 2023 | 11.10 | 11.41 | 10.95 | 11.33 | 38,580 | -0.10(-0.87%) |
Dec 12, 2023 | 11.58 | 11.58 | 11.36 | 11.43 | 25,582 | -0.45(-3.79%) |
Dec 11, 2023 | 11.66 | 11.92 | 11.61 | 11.88 | 40,271 | -0.32(-2.62%) |
Dec 08, 2023 | 12.11 | 12.20 | 12.00 | 12.20 | 44,701 | -0.37(-2.94%) |
Dec 07, 2023 | 12.51 | 12.57 | 12.38 | 12.57 | 8,275 | -0.13(-1.06%) |
Dec 06, 2023 | 12.76 | 12.88 | 12.62 | 12.71 | 18,733 | +0.21(+1.72%) |
Dec 05, 2023 | 12.49 | 12.55 | 12.47 | 12.49 | 20,745 | +0.21(+1.71%) |
Dec 04, 2023 | 12.35 | 12.35 | 12.15 | 12.28 | 10,985 | -0.04(-0.32%) |