Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.03 | 13.08 | 12.60 | 12.67 | 1,821,301 | -0.28(-2.16%) |
Feb 28, 2024 | 12.89 | 13.09 | 12.85 | 12.95 | 1,232,104 | -0.04(-0.31%) |
Feb 27, 2024 | 13.13 | 13.20 | 12.84 | 12.99 | 2,544,383 | -0.15(-1.14%) |
Feb 26, 2024 | 12.70 | 13.20 | 12.64 | 13.14 | 2,907,310 | +0.39(+3.06%) |
Feb 23, 2024 | 12.47 | 13.06 | 12.27 | 12.75 | 3,041,557 | +0.31(+2.49%) |
Feb 22, 2024 | 12.51 | 12.61 | 12.30 | 12.44 | 2,199,116 | -0.02(-0.16%) |
Feb 21, 2024 | 12.14 | 12.47 | 12.12 | 12.46 | 1,888,931 | +0.18(+1.47%) |
Feb 20, 2024 | 12.35 | 12.44 | 12.08 | 12.28 | 1,934,199 | -0.13(-1.05%) |
Feb 16, 2024 | 12.43 | 12.58 | 12.33 | 12.41 | 1,661,062 | -0.07(-0.56%) |
Feb 15, 2024 | 12.47 | 12.56 | 12.35 | 12.48 | 1,493,785 | +0.00(+0.00%) |
Feb 14, 2024 | 12.42 | 12.49 | 12.21 | 12.48 | 1,566,359 | +0.19(+1.55%) |
Feb 13, 2024 | 12.55 | 12.55 | 12.18 | 12.29 | 2,528,433 | -0.53(-4.13%) |
Feb 12, 2024 | 12.83 | 12.94 | 12.78 | 12.82 | 1,540,765 | -0.10(-0.77%) |
Feb 09, 2024 | 12.92 | 12.98 | 12.82 | 12.92 | 1,315,276 | +0.04(+0.31%) |
Feb 08, 2024 | 12.86 | 12.94 | 12.80 | 12.88 | 1,572,573 | -0.02(-0.16%) |
Feb 07, 2024 | 13.00 | 13.14 | 12.87 | 12.90 | 1,353,108 | -0.08(-0.62%) |
Feb 06, 2024 | 12.77 | 13.02 | 12.66 | 12.98 | 1,404,006 | +0.19(+1.49%) |
Feb 05, 2024 | 12.68 | 12.86 | 12.53 | 12.79 | 1,405,132 | +0.04(+0.31%) |
Feb 02, 2024 | 12.76 | 12.81 | 12.69 | 12.75 | 1,337,173 | -0.03(-0.23%) |
Feb 01, 2024 | 12.91 | 12.95 | 12.68 | 12.78 | 2,581,905 | -0.14(-1.08%) |
Jan 31, 2024 | 13.00 | 13.18 | 12.87 | 12.92 | 1,951,934 | -0.12(-0.92%) |
Jan 30, 2024 | 13.35 | 13.36 | 13.00 | 13.04 | 1,870,856 | -0.36(-2.69%) |
Jan 29, 2024 | 13.23 | 13.41 | 13.00 | 13.40 | 2,291,302 | +0.08(+0.60%) |
Jan 26, 2024 | 13.76 | 13.80 | 13.30 | 13.32 | 1,543,740 | -0.43(-3.13%) |
Jan 25, 2024 | 13.93 | 14.10 | 13.69 | 13.75 | 1,348,560 | -0.19(-1.36%) |
Jan 24, 2024 | 14.30 | 14.30 | 13.93 | 13.94 | 971,193 | -0.32(-2.24%) |
Jan 23, 2024 | 14.20 | 14.26 | 14.07 | 14.26 | 1,118,543 | +0.08(+0.56%) |
Jan 22, 2024 | 13.97 | 14.19 | 13.93 | 14.18 | 1,784,677 | +0.23(+1.65%) |
Jan 19, 2024 | 13.97 | 14.06 | 13.81 | 13.95 | 8,313,764 | -0.02(-0.14%) |
Jan 18, 2024 | 14.03 | 14.06 | 13.80 | 13.97 | 1,848,427 | -0.02(-0.14%) |
Jan 17, 2024 | 14.08 | 14.10 | 13.80 | 13.99 | 2,462,715 | -0.19(-1.34%) |
Jan 16, 2024 | 13.93 | 14.41 | 13.83 | 14.18 | 2,037,598 | +0.25(+1.79%) |
Jan 12, 2024 | 13.92 | 14.09 | 13.81 | 13.93 | 1,451,489 | +0.04(+0.29%) |
Jan 11, 2024 | 13.73 | 13.90 | 13.54 | 13.89 | 1,812,881 | +0.08(+0.58%) |
Jan 10, 2024 | 13.87 | 13.87 | 13.43 | 13.81 | 2,177,571 | -0.10(-0.72%) |
Jan 09, 2024 | 13.84 | 14.09 | 13.65 | 13.91 | 1,889,022 | -0.06(-0.43%) |
Jan 08, 2024 | 14.69 | 14.71 | 13.42 | 13.97 | 4,536,047 | -0.77(-5.22%) |
Jan 05, 2024 | 14.95 | 14.95 | 14.51 | 14.74 | 1,754,286 | -0.24(-1.60%) |
Jan 04, 2024 | 14.56 | 15.01 | 14.46 | 14.98 | 2,473,234 | +0.56(+3.88%) |
Jan 03, 2024 | 14.33 | 14.47 | 14.17 | 14.42 | 1,514,645 | +0.04(+0.28%) |
Jan 02, 2024 | 13.98 | 14.54 | 13.95 | 14.38 | 1,513,811 | +0.40(+2.86%) |
Dec 29, 2023 | 14.19 | 14.19 | 13.97 | 13.98 | 1,044,828 | -0.25(-1.76%) |
Dec 28, 2023 | 14.14 | 14.34 | 14.12 | 14.23 | 1,371,870 | +0.10(+0.71%) |
Dec 27, 2023 | 14.03 | 14.15 | 13.97 | 14.13 | 974,102 | +0.10(+0.71%) |
Dec 26, 2023 | 13.97 | 14.14 | 13.90 | 14.03 | 928,142 | +0.19(+1.37%) |
Dec 22, 2023 | 13.67 | 13.86 | 13.66 | 13.84 | 1,204,990 | +0.22(+1.62%) |
Dec 21, 2023 | 13.33 | 13.65 | 13.32 | 13.62 | 1,667,656 | +0.36(+2.71%) |
Dec 20, 2023 | 13.72 | 13.72 | 13.24 | 13.26 | 2,170,968 | -0.57(-4.12%) |
Dec 19, 2023 | 13.75 | 13.93 | 13.61 | 13.83 | 1,486,868 | +0.19(+1.39%) |
Dec 18, 2023 | 13.80 | 13.80 | 13.61 | 13.64 | 1,927,520 | -0.02(-0.15%) |
Dec 15, 2023 | 13.67 | 14.06 | 13.48 | 13.66 | 5,233,238 | +0.09(+0.66%) |
Dec 14, 2023 | 13.61 | 13.76 | 13.45 | 13.57 | 1,678,668 | +0.12(+0.89%) |
Dec 13, 2023 | 13.40 | 13.47 | 13.06 | 13.45 | 2,195,148 | +0.06(+0.45%) |
Dec 12, 2023 | 13.48 | 13.48 | 13.19 | 13.39 | 1,627,346 | -0.02(-0.15%) |
Dec 11, 2023 | 13.33 | 13.51 | 13.29 | 13.41 | 1,130,634 | +0.10(+0.75%) |
Dec 08, 2023 | 13.31 | 13.48 | 13.22 | 13.31 | 1,059,806 | -0.14(-1.04%) |
Dec 07, 2023 | 13.41 | 13.55 | 13.27 | 13.45 | 1,414,945 | +0.05(+0.37%) |
Dec 06, 2023 | 13.78 | 13.86 | 13.36 | 13.40 | 1,847,674 | -0.36(-2.62%) |
Dec 05, 2023 | 13.82 | 13.90 | 13.58 | 13.76 | 1,250,201 | -0.16(-1.15%) |
Dec 04, 2023 | 13.77 | 13.96 | 13.65 | 13.92 | 1,244,383 | +0.13(+0.94%) |