Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.61 | 14.68 | 14.18 | 14.28 | 89,882 | -0.22(-1.52%) |
Feb 28, 2024 | 15.03 | 15.09 | 14.46 | 14.50 | 83,870 | -1.28(-8.11%) |
Feb 27, 2024 | 15.75 | 15.91 | 15.58 | 15.78 | 62,909 | +0.52(+3.40%) |
Feb 26, 2024 | 15.08 | 15.32 | 15.06 | 15.26 | 38,364 | +0.19(+1.26%) |
Feb 23, 2024 | 15.33 | 15.33 | 14.78 | 15.07 | 80,206 | -0.07(-0.46%) |
Feb 22, 2024 | 14.84 | 15.21 | 14.73 | 15.14 | 79,359 | +0.21(+1.41%) |
Feb 21, 2024 | 14.51 | 15.25 | 14.46 | 14.93 | 131,603 | +0.89(+6.34%) |
Feb 20, 2024 | 14.18 | 14.22 | 13.70 | 14.04 | 62,669 | -0.30(-2.09%) |
Feb 16, 2024 | 14.69 | 14.79 | 14.33 | 14.34 | 53,565 | +0.02(+0.14%) |
Feb 15, 2024 | 14.09 | 14.42 | 14.09 | 14.32 | 239,210 | +0.16(+1.13%) |
Feb 14, 2024 | 13.75 | 14.16 | 13.75 | 14.16 | 66,269 | +0.67(+4.97%) |
Feb 13, 2024 | 13.64 | 13.98 | 13.41 | 13.49 | 107,391 | -0.61(-4.33%) |
Feb 12, 2024 | 13.92 | 14.45 | 13.92 | 14.10 | 92,834 | +0.42(+3.07%) |
Feb 09, 2024 | 13.29 | 13.69 | 13.09 | 13.68 | 100,944 | +0.47(+3.56%) |
Feb 08, 2024 | 13.59 | 13.72 | 13.20 | 13.21 | 176,267 | -1.13(-7.88%) |
Feb 07, 2024 | 14.62 | 15.37 | 14.12 | 14.34 | 373,771 | -1.89(-11.65%) |
Feb 06, 2024 | 15.82 | 16.26 | 15.25 | 16.23 | 305,642 | +1.37(+9.22%) |
Feb 05, 2024 | 13.84 | 15.04 | 13.80 | 14.86 | 159,946 | +1.11(+8.07%) |
Feb 02, 2024 | 13.79 | 13.85 | 13.45 | 13.75 | 52,983 | -0.29(-2.07%) |
Feb 01, 2024 | 14.21 | 14.36 | 13.88 | 14.04 | 52,833 | +0.14(+1.01%) |
Jan 31, 2024 | 13.67 | 14.14 | 13.65 | 13.90 | 32,969 | -0.07(-0.50%) |
Jan 30, 2024 | 14.02 | 14.23 | 13.88 | 13.97 | 42,773 | -0.50(-3.46%) |
Jan 29, 2024 | 14.75 | 14.75 | 14.15 | 14.47 | 74,106 | -0.18(-1.23%) |
Jan 26, 2024 | 14.27 | 14.85 | 14.22 | 14.65 | 56,331 | +0.09(+0.62%) |
Jan 25, 2024 | 15.14 | 15.22 | 14.46 | 14.56 | 77,003 | -0.56(-3.70%) |
Jan 24, 2024 | 15.18 | 15.26 | 14.81 | 15.12 | 138,327 | +0.46(+3.10%) |
Jan 23, 2024 | 14.14 | 14.83 | 14.14 | 14.66 | 184,332 | +1.98(+15.65%) |
Jan 22, 2024 | 12.24 | 12.69 | 11.96 | 12.68 | 118,237 | -0.27(-2.08%) |
Jan 19, 2024 | 12.31 | 13.11 | 12.18 | 12.95 | 137,272 | +0.41(+3.27%) |
Jan 18, 2024 | 12.77 | 12.89 | 12.54 | 12.54 | 46,234 | -0.30(-2.34%) |
Jan 17, 2024 | 12.48 | 12.85 | 12.35 | 12.84 | 195,515 | -0.18(-1.34%) |
Jan 16, 2024 | 13.29 | 13.36 | 12.98 | 13.02 | 295,991 | -0.80(-5.82%) |
Jan 12, 2024 | 14.20 | 14.37 | 13.82 | 13.82 | 55,341 | -0.20(-1.43%) |
Jan 11, 2024 | 14.05 | 14.16 | 13.74 | 14.02 | 96,991 | +0.33(+2.41%) |
Jan 10, 2024 | 13.71 | 13.78 | 13.60 | 13.69 | 32,360 | -0.20(-1.44%) |
Jan 09, 2024 | 13.69 | 13.92 | 13.58 | 13.89 | 108,863 | -0.32(-2.25%) |
Jan 08, 2024 | 13.72 | 14.26 | 13.56 | 14.21 | 80,345 | -0.04(-0.28%) |
Jan 05, 2024 | 14.61 | 14.61 | 14.22 | 14.25 | 179,427 | -0.59(-3.98%) |
Jan 04, 2024 | 15.25 | 15.25 | 14.84 | 14.84 | 74,026 | -0.77(-4.93%) |
Jan 03, 2024 | 14.76 | 15.61 | 14.69 | 15.61 | 259,695 | +0.66(+4.41%) |
Jan 02, 2024 | 15.42 | 15.42 | 14.84 | 14.95 | 122,881 | -0.96(-6.00%) |
Dec 29, 2023 | 15.85 | 15.94 | 15.68 | 15.90 | 58,391 | +0.08(+0.54%) |
Dec 28, 2023 | 15.80 | 16.00 | 15.80 | 15.82 | 103,604 | +0.38(+2.46%) |
Dec 27, 2023 | 15.47 | 15.55 | 15.17 | 15.44 | 53,576 | +0.10(+0.65%) |
Dec 26, 2023 | 15.42 | 15.72 | 15.32 | 15.34 | 119,441 | +0.19(+1.25%) |
Dec 22, 2023 | 14.96 | 15.22 | 14.96 | 15.15 | 220,068 | -0.38(-2.48%) |
Dec 21, 2023 | 15.11 | 15.56 | 14.91 | 15.54 | 74,063 | +1.02(+6.99%) |
Dec 20, 2023 | 14.94 | 15.20 | 14.50 | 14.52 | 188,335 | -0.34(-2.29%) |
Dec 19, 2023 | 14.49 | 15.05 | 14.49 | 14.86 | 81,594 | +0.51(+3.55%) |
Dec 18, 2023 | 14.50 | 14.50 | 14.21 | 14.35 | 167,513 | -0.40(-2.71%) |
Dec 15, 2023 | 14.39 | 14.95 | 14.25 | 14.75 | 225,854 | +0.78(+5.58%) |
Dec 14, 2023 | 13.64 | 14.19 | 13.59 | 13.97 | 355,974 | +0.38(+2.80%) |
Dec 13, 2023 | 13.40 | 13.59 | 13.13 | 13.59 | 81,282 | -0.04(-0.29%) |
Dec 12, 2023 | 13.61 | 13.64 | 13.41 | 13.63 | 18,559 | +0.09(+0.66%) |
Dec 11, 2023 | 13.34 | 13.66 | 13.17 | 13.54 | 55,995 | -0.36(-2.59%) |
Dec 08, 2023 | 13.81 | 13.91 | 13.77 | 13.90 | 32,430 | -0.01(-0.07%) |
Dec 07, 2023 | 13.62 | 13.91 | 13.62 | 13.91 | 56,669 | +0.29(+2.13%) |
Dec 06, 2023 | 13.90 | 14.07 | 13.62 | 13.62 | 56,512 | -0.37(-2.64%) |
Dec 05, 2023 | 13.87 | 14.00 | 13.77 | 13.99 | 46,762 | -0.21(-1.48%) |
Dec 04, 2023 | 14.12 | 14.37 | 14.02 | 14.20 | 36,234 | -0.33(-2.27%) |