Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.94 | 13.96 | 13.89 | 13.93 | 169,267 | +0.08(+0.57%) |
Feb 28, 2024 | 13.85 | 13.88 | 13.82 | 13.85 | 76,523 | +0.03(+0.21%) |
Feb 27, 2024 | 13.74 | 13.82 | 13.73 | 13.82 | 109,224 | +0.14(+1.00%) |
Feb 26, 2024 | 13.78 | 13.78 | 13.69 | 13.69 | 63,675 | -0.07(-0.50%) |
Feb 23, 2024 | 13.78 | 13.78 | 13.76 | 13.76 | 96,331 | +0.02(+0.14%) |
Feb 22, 2024 | 13.77 | 13.78 | 13.73 | 13.74 | 94,887 | -0.02(-0.14%) |
Feb 21, 2024 | 13.73 | 13.78 | 13.73 | 13.76 | 67,770 | -0.10(-0.71%) |
Feb 20, 2024 | 13.77 | 13.85 | 13.76 | 13.85 | 113,720 | +0.09(+0.64%) |
Feb 16, 2024 | 13.73 | 13.78 | 13.69 | 13.77 | 101,029 | +0.07(+0.50%) |
Feb 15, 2024 | 13.60 | 13.73 | 13.60 | 13.70 | 116,991 | +0.07(+0.50%) |
Feb 14, 2024 | 13.51 | 13.63 | 13.50 | 13.63 | 90,979 | +0.13(+0.94%) |
Feb 13, 2024 | 13.51 | 13.51 | 13.44 | 13.50 | 51,493 | -0.02(-0.14%) |
Feb 12, 2024 | 13.48 | 13.52 | 13.47 | 13.52 | 85,614 | +0.07(+0.51%) |
Feb 09, 2024 | 13.51 | 13.53 | 13.42 | 13.45 | 75,337 | -0.05(-0.36%) |
Feb 08, 2024 | 13.51 | 13.54 | 13.48 | 13.50 | 107,064 | -0.03(-0.22%) |
Feb 07, 2024 | 13.54 | 13.57 | 13.52 | 13.53 | 134,070 | +0.01(+0.07%) |
Feb 06, 2024 | 13.48 | 13.52 | 13.44 | 13.52 | 152,213 | +0.06(+0.44%) |
Feb 05, 2024 | 13.45 | 13.48 | 13.39 | 13.46 | 80,496 | +0.01(+0.07%) |
Feb 02, 2024 | 13.49 | 13.49 | 13.44 | 13.45 | 73,899 | -0.01(-0.07%) |
Feb 01, 2024 | 13.47 | 13.52 | 13.44 | 13.46 | 85,082 | -0.02(-0.15%) |
Jan 31, 2024 | 13.49 | 13.52 | 13.45 | 13.48 | 154,669 | +0.02(+0.15%) |
Jan 30, 2024 | 13.38 | 13.48 | 13.38 | 13.46 | 94,377 | +0.08(+0.59%) |
Jan 29, 2024 | 13.39 | 13.45 | 13.35 | 13.38 | 86,502 | -0.01(-0.07%) |
Jan 26, 2024 | 13.45 | 13.45 | 13.37 | 13.39 | 113,571 | -0.06(-0.44%) |
Jan 25, 2024 | 13.47 | 13.47 | 13.42 | 13.45 | 81,071 | +0.01(+0.07%) |
Jan 24, 2024 | 13.47 | 13.47 | 13.39 | 13.44 | 89,070 | +0.07(+0.51%) |
Jan 23, 2024 | 13.41 | 13.43 | 13.34 | 13.37 | 58,552 | +0.03(+0.20%) |
Jan 22, 2024 | 13.37 | 13.37 | 13.25 | 13.35 | 202,888 | +0.05(+0.36%) |
Jan 19, 2024 | 13.32 | 13.33 | 13.23 | 13.30 | 100,235 | +0.02(+0.15%) |
Jan 18, 2024 | 13.29 | 13.31 | 13.23 | 13.28 | 109,156 | +0.06(+0.44%) |
Jan 17, 2024 | 13.21 | 13.31 | 13.16 | 13.22 | 95,165 | +0.02(+0.15%) |
Jan 16, 2024 | 13.22 | 13.27 | 13.18 | 13.20 | 82,406 | +0.03(+0.22%) |
Jan 12, 2024 | 13.22 | 13.29 | 13.14 | 13.17 | 52,780 | -0.09(-0.66%) |
Jan 11, 2024 | 13.19 | 13.27 | 13.14 | 13.26 | 78,072 | +0.03(+0.22%) |
Jan 10, 2024 | 13.23 | 13.24 | 13.07 | 13.23 | 96,960 | +0.06(+0.44%) |
Jan 09, 2024 | 13.08 | 13.17 | 13.04 | 13.17 | 78,918 | +0.08(+0.59%) |
Jan 08, 2024 | 13.01 | 13.09 | 12.98 | 13.09 | 80,251 | +0.13(+0.97%) |
Jan 05, 2024 | 12.90 | 13.00 | 12.90 | 12.97 | 90,447 | +0.05(+0.38%) |
Jan 04, 2024 | 12.91 | 12.94 | 12.84 | 12.92 | 112,337 | +0.05(+0.38%) |
Jan 03, 2024 | 12.95 | 12.96 | 12.81 | 12.87 | 111,971 | -0.04(-0.30%) |
Jan 02, 2024 | 12.88 | 12.97 | 12.86 | 12.91 | 113,566 | +0.04(+0.30%) |
Dec 29, 2023 | 12.83 | 12.89 | 12.79 | 12.87 | 125,299 | +0.08(+0.61%) |
Dec 28, 2023 | 12.89 | 12.91 | 12.76 | 12.79 | 186,422 | -0.08(-0.60%) |
Dec 27, 2023 | 12.97 | 13.00 | 12.82 | 12.87 | 203,545 | -0.05(-0.38%) |
Dec 26, 2023 | 13.14 | 13.14 | 12.90 | 12.92 | 256,383 | -0.16(-1.19%) |
Dec 22, 2023 | 13.24 | 13.26 | 13.05 | 13.07 | 68,739 | -0.12(-0.88%) |
Dec 21, 2023 | 13.04 | 13.23 | 13.02 | 13.19 | 131,637 | +0.17(+1.34%) |
Dec 20, 2023 | 12.99 | 13.07 | 12.96 | 13.02 | 85,213 | +0.01(+0.05%) |
Dec 19, 2023 | 12.97 | 13.09 | 12.97 | 13.01 | 119,524 | +0.02(+0.15%) |
Dec 18, 2023 | 12.98 | 13.06 | 12.92 | 12.99 | 96,611 | +0.07(+0.52%) |
Dec 15, 2023 | 13.06 | 13.08 | 12.89 | 12.92 | 139,051 | -0.11(-0.81%) |
Dec 14, 2023 | 12.93 | 13.07 | 12.93 | 13.03 | 173,411 | +0.12(+0.89%) |
Dec 13, 2023 | 12.96 | 13.00 | 12.86 | 12.91 | 219,610 | -0.05(-0.37%) |
Dec 12, 2023 | 12.77 | 12.96 | 12.77 | 12.96 | 89,537 | +0.24(+1.89%) |
Dec 11, 2023 | 12.65 | 12.84 | 12.65 | 12.72 | 243,940 | +0.11(+0.84%) |
Dec 08, 2023 | 12.74 | 12.80 | 12.58 | 12.62 | 210,012 | -0.11(-0.83%) |
Dec 07, 2023 | 12.64 | 12.76 | 12.60 | 12.72 | 151,712 | +0.12(+0.99%) |
Dec 06, 2023 | 12.68 | 12.75 | 12.60 | 12.60 | 257,510 | +0.00(+0.00%) |
Dec 05, 2023 | 12.49 | 12.60 | 12.47 | 12.60 | 192,054 | +0.14(+1.16%) |
Dec 04, 2023 | 12.54 | 12.58 | 12.43 | 12.45 | 429,650 | -0.07(-0.54%) |