Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.04 | 13.55 | 12.69 | 13.19 | 2,511,592 | +0.19(+1.46%) |
Feb 28, 2024 | 13.04 | 13.40 | 12.96 | 13.00 | 2,515,268 | -0.21(-1.59%) |
Feb 27, 2024 | 13.11 | 13.39 | 13.03 | 13.21 | 1,742,492 | +0.25(+1.93%) |
Feb 26, 2024 | 12.75 | 12.98 | 12.66 | 12.96 | 975,696 | +0.01(+0.08%) |
Feb 23, 2024 | 12.96 | 13.03 | 12.70 | 12.95 | 883,680 | -0.25(-1.89%) |
Feb 22, 2024 | 13.12 | 13.25 | 12.90 | 13.20 | 1,073,365 | -0.05(-0.38%) |
Feb 21, 2024 | 13.12 | 13.42 | 13.08 | 13.25 | 1,093,533 | +0.22(+1.69%) |
Feb 20, 2024 | 13.09 | 13.27 | 12.86 | 13.03 | 984,526 | -0.13(-0.99%) |
Feb 16, 2024 | 13.00 | 13.35 | 12.84 | 13.16 | 1,115,133 | +0.17(+1.31%) |
Feb 15, 2024 | 12.33 | 13.00 | 12.33 | 12.99 | 2,197,139 | +0.70(+5.70%) |
Feb 14, 2024 | 12.41 | 12.59 | 12.20 | 12.29 | 1,168,943 | -0.01(-0.08%) |
Feb 13, 2024 | 12.47 | 12.60 | 12.25 | 12.30 | 1,378,114 | -0.33(-2.61%) |
Feb 12, 2024 | 12.30 | 12.87 | 12.30 | 12.63 | 1,182,886 | +0.33(+2.68%) |
Feb 09, 2024 | 12.29 | 12.56 | 12.17 | 12.30 | 1,410,509 | -0.03(-0.24%) |
Feb 08, 2024 | 12.26 | 12.53 | 12.21 | 12.33 | 1,479,399 | +0.12(+0.98%) |
Feb 07, 2024 | 12.03 | 12.25 | 11.78 | 12.21 | 2,068,646 | +0.20(+1.67%) |
Feb 06, 2024 | 11.96 | 12.25 | 11.86 | 12.01 | 1,531,650 | +0.02(+0.17%) |
Feb 05, 2024 | 12.10 | 12.10 | 11.75 | 11.99 | 1,733,247 | -0.24(-1.96%) |
Feb 02, 2024 | 12.47 | 12.50 | 12.15 | 12.23 | 1,618,992 | -0.32(-2.55%) |
Feb 01, 2024 | 13.10 | 13.14 | 12.47 | 12.55 | 2,111,062 | -0.42(-3.24%) |
Jan 31, 2024 | 13.60 | 13.60 | 12.91 | 12.97 | 2,617,570 | -0.63(-4.63%) |
Jan 30, 2024 | 13.27 | 13.65 | 13.21 | 13.60 | 1,591,700 | +0.20(+1.49%) |
Jan 29, 2024 | 13.20 | 13.52 | 12.95 | 13.40 | 3,437,291 | +0.22(+1.67%) |
Jan 26, 2024 | 13.32 | 13.46 | 13.03 | 13.18 | 1,610,605 | -0.08(-0.60%) |
Jan 25, 2024 | 13.33 | 13.33 | 12.90 | 13.26 | 1,489,418 | +0.22(+1.69%) |
Jan 24, 2024 | 12.99 | 13.07 | 12.71 | 13.04 | 1,765,794 | +0.22(+1.72%) |
Jan 23, 2024 | 13.07 | 13.33 | 12.69 | 12.82 | 2,496,336 | -0.20(-1.54%) |
Jan 22, 2024 | 12.90 | 13.28 | 12.70 | 13.02 | 5,836,044 | +0.29(+2.28%) |
Jan 19, 2024 | 12.44 | 12.86 | 12.20 | 12.73 | 14,833,181 | +0.12(+0.95%) |
Jan 18, 2024 | 12.61 | 12.73 | 12.10 | 12.61 | 15,699,394 | +0.08(+0.64%) |
Jan 17, 2024 | 12.51 | 12.72 | 12.31 | 12.53 | 1,125,237 | -0.12(-0.95%) |
Jan 16, 2024 | 13.40 | 13.89 | 12.64 | 12.65 | 2,333,263 | -0.86(-6.37%) |
Jan 12, 2024 | 13.61 | 13.69 | 13.31 | 13.51 | 772,046 | +0.37(+2.82%) |
Jan 11, 2024 | 13.08 | 13.30 | 13.05 | 13.14 | 855,354 | +0.08(+0.61%) |
Jan 10, 2024 | 13.18 | 13.18 | 12.88 | 13.06 | 692,713 | -0.16(-1.21%) |
Jan 09, 2024 | 13.52 | 13.52 | 13.08 | 13.22 | 871,982 | -0.35(-2.58%) |
Jan 08, 2024 | 13.34 | 13.58 | 13.16 | 13.57 | 755,632 | -0.14(-1.02%) |
Jan 05, 2024 | 13.88 | 13.93 | 13.61 | 13.71 | 979,203 | -0.02(-0.15%) |
Jan 04, 2024 | 14.70 | 14.78 | 13.72 | 13.73 | 1,115,254 | -0.93(-6.34%) |
Jan 03, 2024 | 14.43 | 14.78 | 14.21 | 14.66 | 1,515,357 | +0.26(+1.81%) |
Jan 02, 2024 | 14.32 | 14.65 | 14.28 | 14.40 | 796,539 | +0.17(+1.19%) |
Dec 29, 2023 | 14.42 | 14.54 | 14.18 | 14.23 | 709,860 | -0.10(-0.70%) |
Dec 28, 2023 | 14.48 | 14.56 | 14.32 | 14.33 | 592,472 | -0.17(-1.17%) |
Dec 27, 2023 | 14.62 | 14.63 | 14.37 | 14.50 | 713,026 | +0.01(+0.07%) |
Dec 26, 2023 | 14.52 | 14.68 | 14.39 | 14.49 | 743,997 | +0.18(+1.26%) |
Dec 22, 2023 | 14.37 | 14.65 | 14.26 | 14.31 | 554,546 | +0.04(+0.28%) |
Dec 21, 2023 | 14.22 | 14.30 | 13.95 | 14.27 | 734,527 | +0.11(+0.78%) |
Dec 20, 2023 | 14.60 | 14.69 | 14.14 | 14.16 | 1,238,893 | -0.38(-2.61%) |
Dec 19, 2023 | 14.14 | 14.58 | 14.05 | 14.54 | 1,259,390 | +0.32(+2.25%) |
Dec 18, 2023 | 14.38 | 14.68 | 14.21 | 14.22 | 1,085,472 | +0.17(+1.21%) |
Dec 15, 2023 | 14.26 | 14.32 | 13.74 | 14.05 | 5,408,166 | -0.06(-0.43%) |
Dec 14, 2023 | 13.67 | 14.24 | 13.64 | 14.11 | 2,197,864 | +0.80(+6.01%) |
Dec 13, 2023 | 12.76 | 13.31 | 12.55 | 13.31 | 1,572,659 | +0.67(+5.30%) |
Dec 12, 2023 | 12.74 | 12.74 | 12.45 | 12.64 | 1,258,915 | -0.36(-2.77%) |
Dec 11, 2023 | 13.29 | 13.33 | 12.90 | 13.00 | 1,209,376 | -0.43(-3.20%) |
Dec 08, 2023 | 13.01 | 13.43 | 12.94 | 13.43 | 1,503,807 | +0.55(+4.27%) |
Dec 07, 2023 | 12.60 | 12.88 | 12.44 | 12.88 | 1,543,590 | +0.61(+4.97%) |
Dec 06, 2023 | 12.81 | 13.08 | 12.23 | 12.27 | 1,695,038 | -0.64(-4.96%) |
Dec 05, 2023 | 13.35 | 13.38 | 12.90 | 12.91 | 974,800 | -0.38(-2.86%) |
Dec 04, 2023 | 13.68 | 13.79 | 13.11 | 13.29 | 1,748,273 | -0.63(-4.53%) |