Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.64 | 13.77 | 13.56 | 13.67 | 101,351 | +0.10(+0.73%) |
Feb 28, 2024 | 13.48 | 13.57 | 13.40 | 13.57 | 59,759 | +0.11(+0.81%) |
Feb 27, 2024 | 13.38 | 13.49 | 13.38 | 13.47 | 70,681 | +0.09(+0.67%) |
Feb 26, 2024 | 13.43 | 13.44 | 13.34 | 13.38 | 62,713 | -0.05(-0.37%) |
Feb 23, 2024 | 13.54 | 13.56 | 13.39 | 13.43 | 86,222 | -0.07(-0.51%) |
Feb 22, 2024 | 13.52 | 13.56 | 13.48 | 13.50 | 73,925 | +0.00(+0.00%) |
Feb 21, 2024 | 13.51 | 13.53 | 13.43 | 13.50 | 128,567 | +0.05(+0.37%) |
Feb 20, 2024 | 13.46 | 13.53 | 13.39 | 13.45 | 95,231 | -0.10(-0.73%) |
Feb 16, 2024 | 13.58 | 13.58 | 13.50 | 13.54 | 86,496 | -0.02(-0.15%) |
Feb 15, 2024 | 13.62 | 13.62 | 13.46 | 13.56 | 117,551 | -0.02(-0.15%) |
Feb 14, 2024 | 13.63 | 13.67 | 13.52 | 13.58 | 117,764 | +0.03(+0.22%) |
Feb 13, 2024 | 13.63 | 13.66 | 13.51 | 13.55 | 99,363 | -0.10(-0.73%) |
Feb 12, 2024 | 13.63 | 13.69 | 13.59 | 13.65 | 66,505 | +0.09(+0.66%) |
Feb 09, 2024 | 13.59 | 13.62 | 13.54 | 13.56 | 53,377 | -0.03(-0.22%) |
Feb 08, 2024 | 13.65 | 13.65 | 13.56 | 13.59 | 73,015 | -0.02(-0.15%) |
Feb 07, 2024 | 13.71 | 13.71 | 13.58 | 13.61 | 99,309 | +0.02(+0.15%) |
Feb 06, 2024 | 13.46 | 13.59 | 13.42 | 13.59 | 97,525 | +0.20(+1.48%) |
Feb 05, 2024 | 13.37 | 13.41 | 13.25 | 13.40 | 147,485 | +0.06(+0.45%) |
Feb 02, 2024 | 13.34 | 13.37 | 13.29 | 13.34 | 98,339 | +0.03(+0.22%) |
Feb 01, 2024 | 13.36 | 13.43 | 13.28 | 13.31 | 104,421 | +0.01(+0.08%) |
Jan 31, 2024 | 13.49 | 13.50 | 13.25 | 13.30 | 335,241 | -0.16(-1.18%) |
Jan 30, 2024 | 13.63 | 13.67 | 13.43 | 13.46 | 290,647 | -0.09(-0.66%) |
Jan 29, 2024 | 13.55 | 13.58 | 13.52 | 13.54 | 49,220 | +0.03(+0.22%) |
Jan 26, 2024 | 13.56 | 13.56 | 13.48 | 13.52 | 73,716 | +0.00(+0.00%) |
Jan 25, 2024 | 13.54 | 13.58 | 13.44 | 13.52 | 115,158 | +0.05(+0.37%) |
Jan 24, 2024 | 13.60 | 13.62 | 13.44 | 13.47 | 113,421 | -0.06(-0.44%) |
Jan 23, 2024 | 13.57 | 13.60 | 13.48 | 13.53 | 84,384 | +0.01(+0.07%) |
Jan 22, 2024 | 13.57 | 13.64 | 13.50 | 13.52 | 104,013 | +0.00(+0.00%) |
Jan 19, 2024 | 13.39 | 13.55 | 13.32 | 13.52 | 122,587 | +0.15(+1.09%) |
Jan 18, 2024 | 13.49 | 13.51 | 13.33 | 13.37 | 163,718 | -0.05(-0.37%) |
Jan 17, 2024 | 13.32 | 13.43 | 13.30 | 13.42 | 140,980 | +0.14(+1.04%) |
Jan 16, 2024 | 13.32 | 13.36 | 13.22 | 13.28 | 160,906 | +0.02(+0.15%) |
Jan 12, 2024 | 13.38 | 13.38 | 13.22 | 13.26 | 152,537 | -0.03(-0.22%) |
Jan 11, 2024 | 13.35 | 13.43 | 13.16 | 13.29 | 171,439 | -0.02(-0.15%) |
Jan 10, 2024 | 13.30 | 13.36 | 13.24 | 13.31 | 169,934 | +0.02(+0.15%) |
Jan 09, 2024 | 13.53 | 13.53 | 13.29 | 13.29 | 172,301 | -0.23(-1.67%) |
Jan 08, 2024 | 13.49 | 13.65 | 13.41 | 13.52 | 140,596 | +0.08(+0.59%) |
Jan 05, 2024 | 13.44 | 13.47 | 13.39 | 13.44 | 62,050 | +0.07(+0.51%) |
Jan 04, 2024 | 13.36 | 13.42 | 13.28 | 13.37 | 122,900 | +0.00(+0.00%) |
Jan 03, 2024 | 13.60 | 13.61 | 13.34 | 13.37 | 180,466 | -0.29(-2.16%) |
Jan 02, 2024 | 13.56 | 13.79 | 13.51 | 13.66 | 183,185 | +0.15(+1.09%) |
Dec 29, 2023 | 13.67 | 13.71 | 13.49 | 13.52 | 141,734 | -0.11(-0.79%) |
Dec 28, 2023 | 13.35 | 13.65 | 13.34 | 13.62 | 118,169 | +0.26(+1.91%) |
Dec 27, 2023 | 13.37 | 13.43 | 13.28 | 13.37 | 138,945 | +0.11(+0.82%) |
Dec 26, 2023 | 13.21 | 13.31 | 13.18 | 13.26 | 118,020 | +0.14(+1.05%) |
Dec 22, 2023 | 13.22 | 13.37 | 13.07 | 13.12 | 119,510 | -0.02(-0.15%) |
Dec 21, 2023 | 13.10 | 13.21 | 13.01 | 13.14 | 155,397 | +0.07(+0.53%) |
Dec 20, 2023 | 13.29 | 13.32 | 13.07 | 13.07 | 97,620 | -0.24(-1.79%) |
Dec 19, 2023 | 12.99 | 13.33 | 12.99 | 13.31 | 147,649 | +0.33(+2.55%) |
Dec 18, 2023 | 13.03 | 13.07 | 12.95 | 12.98 | 89,362 | -0.05(-0.37%) |
Dec 15, 2023 | 13.16 | 13.23 | 12.97 | 13.03 | 121,147 | -0.04(-0.30%) |
Dec 14, 2023 | 12.77 | 13.10 | 12.77 | 13.07 | 112,557 | +0.35(+2.76%) |
Dec 13, 2023 | 12.69 | 12.72 | 12.55 | 12.72 | 127,431 | +0.10(+0.77%) |
Dec 12, 2023 | 12.64 | 12.64 | 12.55 | 12.62 | 77,704 | +0.02(+0.15%) |
Dec 11, 2023 | 12.66 | 12.67 | 12.57 | 12.60 | 153,564 | -0.02(-0.15%) |
Dec 08, 2023 | 12.58 | 12.67 | 12.53 | 12.62 | 125,552 | +0.06(+0.47%) |
Dec 07, 2023 | 12.56 | 12.69 | 12.50 | 12.56 | 197,314 | +0.03(+0.23%) |
Dec 06, 2023 | 12.56 | 12.61 | 12.48 | 12.53 | 124,829 | -0.02(-0.16%) |
Dec 05, 2023 | 12.45 | 12.55 | 12.39 | 12.55 | 143,825 | +0.12(+0.94%) |
Dec 04, 2023 | 12.57 | 12.58 | 12.44 | 12.44 | 125,984 | -0.14(-1.09%) |