Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.34 | 14.36 | 14.12 | 14.14 | 1,085,802 | +0.04(+0.28%) |
Feb 28, 2024 | 14.04 | 14.17 | 14.04 | 14.10 | 612,848 | +0.08(+0.56%) |
Feb 27, 2024 | 14.08 | 14.12 | 14.00 | 14.02 | 463,035 | -0.21(-1.46%) |
Feb 26, 2024 | 14.27 | 14.34 | 14.18 | 14.23 | 889,882 | -0.14(-0.96%) |
Feb 23, 2024 | 14.39 | 14.49 | 14.34 | 14.36 | 1,427,540 | -0.01(-0.07%) |
Feb 22, 2024 | 14.53 | 14.64 | 14.36 | 14.37 | 1,924,552 | -0.02(-0.14%) |
Feb 21, 2024 | 14.55 | 14.55 | 14.27 | 14.39 | 1,437,883 | -0.39(-2.67%) |
Feb 20, 2024 | 15.12 | 15.15 | 14.76 | 14.79 | 2,594,698 | +0.40(+2.81%) |
Feb 16, 2024 | 14.41 | 14.47 | 14.32 | 14.38 | 805,905 | +0.19(+1.32%) |
Feb 15, 2024 | 14.12 | 14.22 | 14.10 | 14.20 | 503,668 | +0.19(+1.34%) |
Feb 14, 2024 | 13.97 | 14.01 | 13.91 | 14.01 | 591,608 | +0.10(+0.71%) |
Feb 13, 2024 | 14.02 | 14.04 | 13.87 | 13.91 | 869,249 | -0.10(-0.70%) |
Feb 12, 2024 | 13.80 | 14.01 | 13.79 | 14.01 | 860,856 | +0.26(+1.87%) |
Feb 09, 2024 | 13.78 | 13.81 | 13.71 | 13.75 | 424,278 | -0.03(-0.21%) |
Feb 08, 2024 | 14.04 | 14.04 | 13.77 | 13.78 | 644,624 | -0.28(-1.97%) |
Feb 07, 2024 | 14.06 | 14.17 | 14.04 | 14.06 | 586,197 | +0.07(+0.49%) |
Feb 06, 2024 | 13.92 | 13.99 | 13.90 | 13.99 | 1,412,142 | +0.08(+0.57%) |
Feb 05, 2024 | 13.95 | 13.97 | 13.87 | 13.91 | 1,431,307 | -0.14(-0.98%) |
Feb 02, 2024 | 14.08 | 14.29 | 14.02 | 14.05 | 1,552,554 | +0.28(+2.01%) |
Feb 01, 2024 | 13.64 | 13.82 | 13.60 | 13.77 | 1,509,150 | +0.75(+5.76%) |
Jan 31, 2024 | 12.99 | 13.15 | 12.99 | 13.02 | 1,130,834 | +0.08(+0.61%) |
Jan 30, 2024 | 12.93 | 13.01 | 12.88 | 12.94 | 1,208,983 | +0.00(+0.00%) |
Jan 29, 2024 | 12.90 | 12.95 | 12.88 | 12.94 | 790,566 | +0.04(+0.31%) |
Jan 26, 2024 | 12.85 | 12.98 | 12.85 | 12.90 | 635,258 | +0.24(+1.87%) |
Jan 25, 2024 | 12.66 | 12.68 | 12.56 | 12.67 | 670,831 | +0.18(+1.42%) |
Jan 24, 2024 | 12.57 | 12.60 | 12.48 | 12.49 | 692,690 | +0.00(+0.00%) |
Jan 23, 2024 | 12.46 | 12.50 | 12.40 | 12.49 | 823,997 | +0.03(+0.24%) |
Jan 22, 2024 | 12.46 | 12.53 | 12.45 | 12.46 | 513,446 | -0.03(-0.24%) |
Jan 19, 2024 | 12.42 | 12.50 | 12.38 | 12.49 | 913,721 | +0.05(+0.40%) |
Jan 18, 2024 | 12.43 | 12.49 | 12.39 | 12.44 | 888,928 | +0.20(+1.61%) |
Jan 17, 2024 | 12.16 | 12.28 | 12.16 | 12.24 | 569,978 | -0.01(-0.08%) |
Jan 16, 2024 | 12.26 | 12.33 | 12.22 | 12.25 | 693,999 | -0.44(-3.50%) |
Jan 12, 2024 | 12.75 | 12.80 | 12.69 | 12.70 | 609,652 | +0.02(+0.16%) |
Jan 11, 2024 | 12.63 | 12.74 | 12.61 | 12.68 | 714,398 | +0.01(+0.08%) |
Jan 10, 2024 | 12.62 | 12.69 | 12.60 | 12.67 | 521,732 | +0.07(+0.55%) |
Jan 09, 2024 | 12.66 | 12.67 | 12.54 | 12.60 | 842,510 | -0.12(-0.93%) |
Jan 08, 2024 | 12.71 | 12.77 | 12.63 | 12.72 | 680,243 | +0.04(+0.31%) |
Jan 05, 2024 | 12.63 | 12.72 | 12.62 | 12.68 | 747,991 | +0.04(+0.31%) |
Jan 04, 2024 | 12.77 | 12.77 | 12.63 | 12.64 | 847,352 | -0.15(-1.16%) |
Jan 03, 2024 | 12.77 | 12.80 | 12.71 | 12.79 | 768,581 | -0.22(-1.67%) |
Jan 02, 2024 | 13.20 | 13.20 | 12.93 | 13.00 | 1,483,824 | -0.27(-2.01%) |
Dec 29, 2023 | 13.36 | 13.36 | 13.23 | 13.27 | 874,570 | -0.13(-0.96%) |
Dec 28, 2023 | 13.46 | 13.51 | 13.29 | 13.40 | 657,667 | +0.58(+4.55%) |
Dec 27, 2023 | 12.57 | 12.83 | 12.52 | 12.81 | 723,825 | -0.13(-1.01%) |
Dec 26, 2023 | 12.94 | 12.95 | 12.91 | 12.95 | 484,028 | +0.05(+0.36%) |
Dec 22, 2023 | 12.91 | 12.97 | 12.85 | 12.90 | 604,258 | -0.04(-0.29%) |
Dec 21, 2023 | 12.97 | 13.00 | 12.87 | 12.94 | 698,518 | +0.07(+0.51%) |
Dec 20, 2023 | 12.92 | 12.99 | 12.87 | 12.87 | 730,456 | -0.02(-0.15%) |
Dec 19, 2023 | 12.84 | 12.96 | 12.83 | 12.89 | 882,480 | +0.04(+0.29%) |
Dec 18, 2023 | 12.84 | 12.87 | 12.79 | 12.85 | 924,279 | -0.26(-2.00%) |
Dec 15, 2023 | 13.11 | 13.21 | 13.06 | 13.11 | 682,322 | -0.04(-0.29%) |
Dec 14, 2023 | 13.10 | 13.22 | 13.10 | 13.15 | 771,388 | +0.22(+1.66%) |
Dec 13, 2023 | 12.58 | 12.95 | 12.52 | 12.94 | 859,293 | +0.51(+4.07%) |
Dec 12, 2023 | 12.45 | 12.46 | 12.40 | 12.43 | 619,139 | +0.00(+0.00%) |
Dec 11, 2023 | 12.44 | 12.46 | 12.39 | 12.43 | 670,427 | +0.14(+1.14%) |
Dec 08, 2023 | 12.32 | 12.37 | 12.27 | 12.29 | 471,995 | -0.01(-0.08%) |
Dec 07, 2023 | 12.30 | 12.33 | 12.20 | 12.30 | 618,510 | +0.02(+0.15%) |
Dec 06, 2023 | 12.44 | 12.44 | 12.27 | 12.28 | 639,655 | +0.08(+0.69%) |
Dec 05, 2023 | 12.18 | 12.24 | 12.16 | 12.20 | 810,006 | +0.02(+0.15%) |
Dec 04, 2023 | 12.18 | 12.22 | 12.06 | 12.18 | 1,294,107 | +0.06(+0.46%) |