Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.97 | 13.12 | 12.73 | 12.76 | 296,094 | -0.13(-1.01%) |
Feb 28, 2024 | 12.85 | 13.07 | 12.80 | 12.89 | 464,196 | -0.09(-0.69%) |
Feb 27, 2024 | 12.92 | 13.02 | 12.48 | 12.98 | 686,759 | +0.30(+2.36%) |
Feb 26, 2024 | 12.52 | 12.94 | 12.38 | 12.68 | 612,194 | +0.28(+2.25%) |
Feb 23, 2024 | 12.50 | 12.52 | 12.33 | 12.40 | 157,243 | -0.07(-0.56%) |
Feb 22, 2024 | 12.42 | 12.47 | 12.29 | 12.47 | 256,818 | +0.03(+0.24%) |
Feb 21, 2024 | 12.46 | 12.46 | 12.27 | 12.44 | 219,096 | -0.01(-0.08%) |
Feb 20, 2024 | 12.32 | 12.60 | 12.23 | 12.45 | 226,554 | -0.01(-0.08%) |
Feb 16, 2024 | 12.86 | 12.86 | 12.46 | 12.46 | 267,502 | -0.45(-3.48%) |
Feb 15, 2024 | 12.91 | 12.99 | 12.67 | 12.91 | 318,940 | +0.12(+0.94%) |
Feb 14, 2024 | 12.98 | 13.03 | 12.71 | 12.79 | 350,783 | -0.02(-0.16%) |
Feb 13, 2024 | 12.98 | 13.15 | 12.76 | 12.81 | 308,975 | -0.41(-3.10%) |
Feb 12, 2024 | 13.14 | 13.32 | 13.14 | 13.22 | 345,734 | +0.02(+0.15%) |
Feb 09, 2024 | 12.92 | 13.23 | 12.73 | 13.20 | 240,882 | +0.30(+2.32%) |
Feb 08, 2024 | 12.83 | 12.90 | 12.68 | 12.90 | 268,261 | +0.02(+0.16%) |
Feb 07, 2024 | 12.87 | 12.94 | 12.76 | 12.88 | 234,042 | +0.06(+0.47%) |
Feb 06, 2024 | 12.62 | 13.11 | 12.56 | 12.82 | 270,916 | +0.14(+1.10%) |
Feb 05, 2024 | 12.77 | 12.78 | 12.62 | 12.68 | 389,446 | -0.23(-1.78%) |
Feb 02, 2024 | 12.81 | 13.12 | 12.61 | 12.91 | 288,155 | -0.09(-0.69%) |
Feb 01, 2024 | 12.90 | 13.24 | 12.65 | 13.00 | 298,422 | +0.07(+0.54%) |
Jan 31, 2024 | 13.39 | 13.42 | 12.92 | 12.93 | 480,708 | -0.29(-2.19%) |
Jan 30, 2024 | 13.25 | 13.32 | 13.13 | 13.22 | 190,645 | -0.11(-0.82%) |
Jan 29, 2024 | 13.16 | 13.34 | 13.07 | 13.33 | 282,304 | +0.13(+0.98%) |
Jan 26, 2024 | 13.44 | 13.47 | 13.16 | 13.20 | 205,348 | -0.16(-1.20%) |
Jan 25, 2024 | 13.47 | 13.51 | 13.20 | 13.36 | 189,478 | +0.05(+0.37%) |
Jan 24, 2024 | 13.62 | 13.62 | 13.22 | 13.31 | 154,939 | -0.17(-1.26%) |
Jan 23, 2024 | 13.72 | 13.76 | 13.48 | 13.48 | 218,808 | -0.10(-0.74%) |
Jan 22, 2024 | 13.28 | 13.61 | 13.28 | 13.58 | 353,025 | +0.40(+3.03%) |
Jan 19, 2024 | 13.26 | 13.26 | 12.95 | 13.18 | 289,342 | +0.06(+0.46%) |
Jan 18, 2024 | 13.06 | 13.14 | 12.90 | 13.12 | 161,650 | +0.08(+0.61%) |
Jan 17, 2024 | 12.78 | 13.06 | 12.76 | 13.04 | 229,299 | +0.09(+0.69%) |
Jan 16, 2024 | 12.99 | 13.10 | 12.63 | 12.95 | 342,260 | -0.11(-0.84%) |
Jan 12, 2024 | 13.36 | 13.37 | 13.03 | 13.06 | 275,643 | -0.15(-1.13%) |
Jan 11, 2024 | 13.27 | 13.29 | 13.09 | 13.21 | 234,148 | -0.17(-1.27%) |
Jan 10, 2024 | 13.54 | 13.54 | 13.25 | 13.38 | 188,273 | -0.21(-1.54%) |
Jan 09, 2024 | 13.60 | 13.75 | 13.23 | 13.59 | 275,577 | -0.20(-1.45%) |
Jan 08, 2024 | 13.61 | 13.80 | 13.53 | 13.79 | 189,877 | +0.18(+1.32%) |
Jan 05, 2024 | 13.42 | 13.71 | 13.39 | 13.61 | 420,990 | +0.10(+0.74%) |
Jan 04, 2024 | 13.64 | 13.64 | 13.45 | 13.51 | 220,871 | -0.06(-0.44%) |
Jan 03, 2024 | 13.84 | 13.87 | 13.57 | 13.57 | 285,367 | -0.34(-2.44%) |
Jan 02, 2024 | 14.16 | 14.28 | 13.85 | 13.91 | 334,801 | -0.33(-2.31%) |
Dec 29, 2023 | 14.36 | 14.48 | 14.18 | 14.24 | 338,073 | -0.14(-0.97%) |
Dec 28, 2023 | 14.43 | 14.52 | 14.26 | 14.38 | 472,958 | -0.08(-0.55%) |
Dec 27, 2023 | 14.50 | 14.57 | 14.37 | 14.46 | 295,076 | +0.01(+0.07%) |
Dec 26, 2023 | 14.33 | 14.49 | 14.24 | 14.45 | 204,249 | +0.16(+1.12%) |
Dec 22, 2023 | 14.18 | 14.56 | 14.07 | 14.29 | 369,397 | +0.21(+1.49%) |
Dec 21, 2023 | 13.59 | 14.09 | 13.53 | 14.08 | 538,736 | +0.48(+3.52%) |
Dec 20, 2023 | 13.70 | 13.97 | 13.60 | 13.60 | 438,569 | -0.06(-0.44%) |
Dec 19, 2023 | 13.34 | 13.71 | 13.34 | 13.66 | 403,657 | +0.35(+2.63%) |
Dec 18, 2023 | 13.82 | 13.82 | 13.27 | 13.31 | 350,453 | -0.38(-2.77%) |
Dec 15, 2023 | 14.12 | 14.12 | 13.66 | 13.69 | 1,113,321 | -0.31(-2.21%) |
Dec 14, 2023 | 14.07 | 14.19 | 13.93 | 14.00 | 370,241 | +0.29(+2.11%) |
Dec 13, 2023 | 13.54 | 13.82 | 13.18 | 13.71 | 451,335 | +0.15(+1.10%) |
Dec 12, 2023 | 13.84 | 13.86 | 13.52 | 13.56 | 342,601 | -0.32(-2.30%) |
Dec 11, 2023 | 13.90 | 14.08 | 13.88 | 13.88 | 521,210 | +0.14(+1.02%) |
Dec 08, 2023 | 13.78 | 13.94 | 13.72 | 13.74 | 224,853 | -0.04(-0.29%) |
Dec 07, 2023 | 13.71 | 13.78 | 13.58 | 13.78 | 239,972 | +0.18(+1.32%) |
Dec 06, 2023 | 13.80 | 13.81 | 13.49 | 13.60 | 278,322 | -0.13(-0.95%) |
Dec 05, 2023 | 13.73 | 13.79 | 13.58 | 13.73 | 234,710 | -0.11(-0.79%) |
Dec 04, 2023 | 13.57 | 13.92 | 13.57 | 13.84 | 253,078 | +0.24(+1.76%) |