Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.03 | 14.07 | 13.96 | 14.07 | 8,423 | +0.03(+0.21%) |
Feb 28, 2024 | 14.20 | 14.20 | 14.04 | 14.04 | 17,234 | -0.19(-1.31%) |
Feb 27, 2024 | 14.17 | 14.23 | 14.12 | 14.23 | 9,797 | +0.06(+0.41%) |
Feb 26, 2024 | 14.03 | 14.21 | 14.03 | 14.17 | 36,254 | +0.12(+0.85%) |
Feb 23, 2024 | 14.26 | 14.26 | 14.01 | 14.05 | 27,611 | -0.27(-1.86%) |
Feb 22, 2024 | 14.21 | 14.32 | 14.21 | 14.32 | 8,079 | -0.01(-0.07%) |
Feb 21, 2024 | 14.07 | 14.33 | 14.07 | 14.33 | 14,363 | +0.22(+1.53%) |
Feb 20, 2024 | 14.04 | 14.11 | 14.01 | 14.11 | 7,767 | -0.02(-0.17%) |
Feb 16, 2024 | 14.19 | 14.23 | 14.13 | 14.13 | 37,539 | +0.19(+1.33%) |
Feb 15, 2024 | 13.94 | 13.99 | 13.86 | 13.95 | 15,411 | -0.08(-0.59%) |
Feb 14, 2024 | 14.12 | 14.13 | 13.96 | 14.03 | 233,516 | -0.20(-1.38%) |
Feb 13, 2024 | 14.03 | 14.23 | 14.02 | 14.23 | 43,076 | +0.52(+3.79%) |
Feb 12, 2024 | 13.76 | 13.78 | 13.71 | 13.71 | 9,267 | -0.02(-0.14%) |
Feb 09, 2024 | 13.80 | 13.83 | 13.73 | 13.73 | 25,462 | +0.04(+0.28%) |
Feb 08, 2024 | 13.64 | 13.72 | 13.64 | 13.69 | 11,521 | +0.18(+1.32%) |
Feb 07, 2024 | 13.62 | 13.62 | 13.38 | 13.51 | 43,822 | +0.06(+0.44%) |
Feb 06, 2024 | 13.67 | 13.67 | 13.42 | 13.45 | 30,824 | -0.22(-1.60%) |
Feb 05, 2024 | 13.56 | 13.71 | 13.53 | 13.67 | 28,169 | +0.41(+3.10%) |
Feb 02, 2024 | 13.22 | 13.33 | 13.18 | 13.26 | 50,867 | +0.49(+3.80%) |
Feb 01, 2024 | 12.83 | 12.87 | 12.71 | 12.78 | 43,250 | -0.23(-1.74%) |
Jan 31, 2024 | 13.19 | 13.19 | 13.00 | 13.00 | 53,446 | -0.32(-2.43%) |
Jan 30, 2024 | 13.28 | 13.45 | 13.27 | 13.33 | 13,280 | -0.04(-0.29%) |
Jan 29, 2024 | 13.50 | 13.51 | 13.33 | 13.36 | 25,788 | -0.25(-1.80%) |
Jan 26, 2024 | 13.56 | 13.64 | 13.56 | 13.61 | 17,068 | +0.15(+1.09%) |
Jan 25, 2024 | 13.58 | 13.61 | 13.46 | 13.46 | 28,005 | -0.19(-1.37%) |
Jan 24, 2024 | 13.37 | 13.69 | 13.37 | 13.65 | 29,312 | +0.10(+0.76%) |
Jan 23, 2024 | 13.56 | 13.60 | 13.54 | 13.55 | 34,993 | +0.10(+0.75%) |
Jan 22, 2024 | 13.40 | 13.47 | 13.38 | 13.44 | 24,106 | -0.13(-0.93%) |
Jan 19, 2024 | 13.65 | 13.72 | 13.57 | 13.57 | 18,210 | +0.01(+0.11%) |
Jan 18, 2024 | 13.46 | 13.59 | 13.46 | 13.56 | 63,603 | +0.06(+0.47%) |
Jan 17, 2024 | 13.47 | 13.53 | 13.43 | 13.49 | 36,574 | +0.19(+1.40%) |
Jan 16, 2024 | 13.17 | 13.37 | 13.13 | 13.31 | 19,323 | +0.29(+2.26%) |
Jan 12, 2024 | 12.96 | 13.07 | 12.89 | 13.01 | 47,014 | -0.08(-0.60%) |
Jan 11, 2024 | 13.23 | 13.29 | 13.06 | 13.09 | 78,551 | -0.18(-1.33%) |
Jan 10, 2024 | 13.20 | 13.28 | 13.17 | 13.27 | 20,416 | +0.06(+0.49%) |
Jan 09, 2024 | 13.23 | 13.23 | 13.17 | 13.20 | 10,965 | +0.01(+0.11%) |
Jan 08, 2024 | 13.31 | 13.31 | 13.08 | 13.19 | 15,162 | -0.13(-0.96%) |
Jan 05, 2024 | 13.37 | 13.37 | 13.06 | 13.32 | 50,889 | +0.15(+1.16%) |
Jan 04, 2024 | 13.19 | 13.19 | 13.11 | 13.16 | 62,420 | +0.25(+1.94%) |
Jan 03, 2024 | 13.18 | 13.19 | 12.89 | 12.91 | 22,980 | -0.09(-0.68%) |
Jan 02, 2024 | 13.07 | 13.07 | 12.95 | 13.00 | 36,437 | +0.15(+1.16%) |
Dec 29, 2023 | 12.82 | 12.85 | 12.79 | 12.85 | 9,026 | +0.11(+0.87%) |
Dec 28, 2023 | 12.64 | 12.78 | 12.63 | 12.74 | 39,707 | +0.17(+1.37%) |
Dec 27, 2023 | 12.71 | 12.74 | 12.57 | 12.57 | 37,231 | -0.31(-2.42%) |
Dec 26, 2023 | 12.87 | 12.91 | 12.84 | 12.88 | 8,003 | +0.03(+0.21%) |
Dec 22, 2023 | 12.82 | 12.94 | 12.81 | 12.85 | 71,084 | +0.01(+0.08%) |
Dec 21, 2023 | 12.73 | 12.89 | 12.68 | 12.84 | 15,363 | +0.07(+0.53%) |
Dec 20, 2023 | 12.89 | 12.95 | 12.74 | 12.78 | 35,979 | -0.19(-1.43%) |
Dec 19, 2023 | 12.93 | 12.97 | 12.89 | 12.96 | 11,063 | -0.07(-0.53%) |
Dec 18, 2023 | 13.00 | 13.08 | 13.00 | 13.03 | 13,106 | +0.14(+1.06%) |
Dec 15, 2023 | 12.95 | 12.98 | 12.88 | 12.89 | 16,834 | +0.03(+0.23%) |
Dec 14, 2023 | 12.99 | 13.03 | 12.80 | 12.86 | 97,925 | -0.32(-2.44%) |
Dec 13, 2023 | 13.71 | 13.71 | 13.16 | 13.19 | 128,208 | -0.61(-4.45%) |
Dec 12, 2023 | 13.87 | 13.94 | 13.79 | 13.80 | 15,944 | -0.07(-0.50%) |
Dec 11, 2023 | 13.98 | 14.08 | 13.87 | 13.87 | 29,199 | -0.05(-0.35%) |
Dec 08, 2023 | 13.89 | 13.99 | 13.83 | 13.92 | 50,884 | +0.30(+2.22%) |
Dec 07, 2023 | 13.66 | 13.66 | 13.49 | 13.61 | 72,967 | +0.08(+0.58%) |
Dec 06, 2023 | 13.61 | 13.64 | 13.51 | 13.54 | 25,995 | -0.17(-1.21%) |
Dec 05, 2023 | 13.79 | 13.82 | 13.68 | 13.70 | 79,347 | -0.24(-1.75%) |
Dec 04, 2023 | 13.95 | 14.06 | 13.88 | 13.95 | 54,456 | +0.11(+0.80%) |