Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.47 | 12.67 | 12.30 | 12.40 | 386,307 | +0.22(+1.82%) |
Feb 28, 2024 | 12.07 | 12.27 | 12.02 | 12.18 | 219,012 | +0.04(+0.32%) |
Feb 27, 2024 | 12.39 | 12.54 | 12.09 | 12.14 | 179,556 | -0.11(-0.87%) |
Feb 26, 2024 | 12.48 | 12.66 | 12.16 | 12.25 | 175,967 | -0.23(-1.86%) |
Feb 23, 2024 | 12.85 | 12.86 | 12.47 | 12.48 | 151,819 | -0.41(-3.15%) |
Feb 22, 2024 | 12.86 | 12.94 | 12.66 | 12.88 | 226,645 | +0.03(+0.23%) |
Feb 21, 2024 | 12.89 | 12.95 | 12.71 | 12.86 | 224,789 | -0.05(-0.37%) |
Feb 20, 2024 | 12.98 | 13.24 | 12.86 | 12.90 | 267,833 | -0.29(-2.20%) |
Feb 16, 2024 | 12.83 | 13.52 | 12.58 | 13.19 | 554,190 | +0.14(+1.11%) |
Feb 15, 2024 | 12.62 | 13.14 | 12.56 | 13.05 | 776,940 | +0.57(+4.57%) |
Feb 14, 2024 | 12.50 | 12.57 | 12.31 | 12.48 | 259,657 | +0.13(+1.02%) |
Feb 13, 2024 | 12.63 | 13.01 | 12.21 | 12.35 | 288,044 | -0.76(-5.82%) |
Feb 12, 2024 | 12.74 | 13.34 | 12.72 | 13.12 | 538,176 | +0.28(+2.18%) |
Feb 09, 2024 | 12.81 | 12.84 | 12.39 | 12.84 | 382,109 | +0.18(+1.45%) |
Feb 08, 2024 | 13.02 | 13.09 | 12.56 | 12.65 | 265,109 | -0.32(-2.46%) |
Feb 07, 2024 | 13.10 | 13.19 | 12.59 | 12.97 | 402,294 | -0.19(-1.47%) |
Feb 06, 2024 | 14.53 | 14.68 | 13.05 | 13.16 | 403,468 | -1.40(-9.62%) |
Feb 05, 2024 | 14.68 | 14.76 | 14.32 | 14.56 | 149,989 | -0.36(-2.40%) |
Feb 02, 2024 | 14.79 | 15.25 | 14.79 | 14.92 | 168,567 | -0.20(-1.34%) |
Feb 01, 2024 | 15.50 | 15.61 | 14.70 | 15.12 | 212,840 | -0.36(-2.31%) |
Jan 31, 2024 | 16.40 | 16.74 | 15.48 | 15.48 | 273,765 | -1.34(-7.98%) |
Jan 30, 2024 | 16.77 | 17.00 | 16.70 | 16.82 | 165,837 | -0.09(-0.51%) |
Jan 29, 2024 | 16.67 | 16.93 | 16.47 | 16.91 | 138,292 | +0.29(+1.74%) |
Jan 26, 2024 | 17.03 | 17.39 | 16.17 | 16.62 | 142,379 | +0.41(+2.50%) |
Jan 25, 2024 | 16.43 | 16.57 | 15.98 | 16.22 | 170,536 | +0.02(+0.12%) |
Jan 24, 2024 | 16.12 | 16.39 | 16.08 | 16.20 | 147,248 | +0.25(+1.57%) |
Jan 23, 2024 | 16.08 | 16.22 | 15.91 | 15.95 | 111,951 | +0.01(+0.06%) |
Jan 22, 2024 | 15.49 | 15.95 | 15.38 | 15.94 | 74,504 | +0.62(+4.04%) |
Jan 19, 2024 | 15.11 | 15.33 | 14.89 | 15.32 | 106,009 | +0.31(+2.06%) |
Jan 18, 2024 | 14.97 | 15.07 | 14.80 | 15.01 | 142,201 | +0.10(+0.65%) |
Jan 17, 2024 | 14.64 | 14.92 | 14.58 | 14.91 | 88,267 | +0.02(+0.13%) |
Jan 16, 2024 | 14.95 | 15.28 | 14.81 | 14.89 | 66,695 | -0.29(-1.91%) |
Jan 12, 2024 | 15.60 | 15.70 | 15.10 | 15.18 | 54,323 | -0.21(-1.38%) |
Jan 11, 2024 | 15.46 | 15.62 | 15.17 | 15.40 | 62,560 | -0.25(-1.60%) |
Jan 10, 2024 | 15.48 | 15.67 | 15.36 | 15.65 | 61,586 | +0.09(+0.56%) |
Jan 09, 2024 | 15.57 | 15.67 | 15.42 | 15.56 | 53,561 | -0.28(-1.74%) |
Jan 08, 2024 | 15.93 | 15.93 | 15.69 | 15.83 | 74,355 | -0.11(-0.70%) |
Jan 05, 2024 | 15.87 | 16.19 | 15.66 | 15.95 | 217,416 | +0.04(+0.24%) |
Jan 04, 2024 | 15.75 | 16.13 | 15.75 | 15.91 | 75,742 | +0.18(+1.17%) |
Jan 03, 2024 | 15.96 | 16.15 | 15.66 | 15.72 | 131,514 | -0.31(-1.93%) |
Jan 02, 2024 | 15.73 | 16.26 | 15.73 | 16.03 | 64,748 | +0.12(+0.73%) |
Dec 29, 2023 | 16.28 | 16.30 | 15.90 | 15.92 | 73,375 | -0.46(-2.83%) |
Dec 28, 2023 | 16.50 | 16.66 | 16.25 | 16.38 | 64,845 | -0.12(-0.70%) |
Dec 27, 2023 | 16.71 | 16.72 | 16.25 | 16.50 | 91,123 | -0.15(-0.93%) |
Dec 26, 2023 | 16.36 | 16.73 | 16.25 | 16.65 | 72,609 | +0.29(+1.77%) |
Dec 22, 2023 | 16.23 | 16.46 | 16.10 | 16.36 | 102,159 | +0.29(+1.80%) |
Dec 21, 2023 | 16.19 | 16.19 | 14.56 | 16.07 | 67,963 | +0.12(+0.73%) |
Dec 20, 2023 | 16.09 | 16.76 | 15.95 | 15.96 | 161,871 | -0.07(-0.42%) |
Dec 19, 2023 | 16.04 | 16.24 | 15.83 | 16.02 | 107,614 | +0.14(+0.91%) |
Dec 18, 2023 | 16.08 | 16.14 | 15.79 | 15.88 | 83,896 | -0.16(-1.02%) |
Dec 15, 2023 | 16.21 | 16.39 | 15.89 | 16.04 | 387,728 | +0.00(+0.00%) |
Dec 14, 2023 | 16.16 | 16.47 | 15.80 | 16.04 | 176,025 | +0.42(+2.66%) |
Dec 13, 2023 | 14.28 | 15.66 | 14.19 | 15.63 | 163,832 | +1.40(+9.84%) |
Dec 12, 2023 | 14.56 | 14.59 | 14.19 | 14.23 | 111,502 | -0.38(-2.58%) |
Dec 11, 2023 | 14.71 | 14.75 | 13.25 | 14.60 | 79,020 | -0.03(-0.20%) |
Dec 08, 2023 | 14.66 | 14.84 | 14.57 | 14.63 | 90,875 | +0.04(+0.26%) |
Dec 07, 2023 | 14.15 | 14.60 | 13.92 | 14.59 | 106,475 | +0.50(+3.56%) |
Dec 06, 2023 | 14.42 | 14.72 | 14.00 | 14.09 | 140,913 | -0.19(-1.33%) |
Dec 05, 2023 | 14.41 | 14.50 | 14.18 | 14.28 | 85,046 | -0.14(-0.99%) |
Dec 04, 2023 | 14.13 | 14.45 | 13.97 | 14.42 | 110,890 | +0.08(+0.53%) |