Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.10 | 13.12 | 12.97 | 13.05 | 7,058,091 | +0.01(+0.07%) |
Feb 28, 2024 | 13.12 | 13.19 | 13.03 | 13.04 | 2,790,842 | -0.04(-0.29%) |
Feb 27, 2024 | 12.98 | 13.09 | 12.98 | 13.08 | 2,566,739 | +0.16(+1.25%) |
Feb 26, 2024 | 13.03 | 13.05 | 12.90 | 12.91 | 2,108,938 | -0.15(-1.16%) |
Feb 23, 2024 | 13.04 | 13.10 | 13.03 | 13.07 | 2,031,346 | +0.03(+0.22%) |
Feb 22, 2024 | 13.08 | 13.13 | 13.01 | 13.04 | 3,398,589 | +0.07(+0.51%) |
Feb 21, 2024 | 12.98 | 12.99 | 12.91 | 12.97 | 3,090,804 | -0.05(-0.36%) |
Feb 20, 2024 | 12.89 | 13.05 | 12.89 | 13.02 | 3,147,942 | +0.35(+2.78%) |
Feb 16, 2024 | 12.69 | 12.72 | 12.65 | 12.67 | 2,933,835 | -0.09(-0.67%) |
Feb 15, 2024 | 12.59 | 12.76 | 12.59 | 12.75 | 2,843,537 | +0.22(+1.75%) |
Feb 14, 2024 | 12.48 | 12.53 | 12.45 | 12.53 | 2,562,051 | +0.15(+1.23%) |
Feb 13, 2024 | 12.51 | 12.52 | 12.31 | 12.38 | 5,477,835 | -0.18(-1.44%) |
Feb 12, 2024 | 12.52 | 12.60 | 12.50 | 12.56 | 2,674,446 | +0.15(+1.23%) |
Feb 09, 2024 | 12.26 | 12.42 | 12.25 | 12.41 | 4,125,718 | +0.15(+1.24%) |
Feb 08, 2024 | 12.26 | 12.28 | 12.18 | 12.26 | 2,939,264 | -0.01(-0.08%) |
Feb 07, 2024 | 12.22 | 12.30 | 12.15 | 12.27 | 3,624,273 | -0.13(-1.07%) |
Feb 06, 2024 | 12.36 | 12.45 | 12.34 | 12.40 | 2,329,972 | +0.07(+0.54%) |
Feb 05, 2024 | 12.31 | 12.37 | 12.25 | 12.33 | 3,134,074 | -0.20(-1.59%) |
Feb 02, 2024 | 12.60 | 12.66 | 12.46 | 12.53 | 6,119,018 | -0.17(-1.35%) |
Feb 01, 2024 | 12.69 | 12.80 | 12.56 | 12.70 | 8,618,216 | -0.80(-5.92%) |
Jan 31, 2024 | 13.71 | 13.73 | 13.48 | 13.50 | 3,284,125 | -0.04(-0.28%) |
Jan 30, 2024 | 13.45 | 13.57 | 13.45 | 13.54 | 2,080,662 | +0.05(+0.35%) |
Jan 29, 2024 | 13.46 | 13.50 | 13.39 | 13.49 | 1,727,090 | -0.09(-0.63%) |
Jan 26, 2024 | 13.55 | 13.59 | 13.50 | 13.58 | 1,915,641 | +0.10(+0.78%) |
Jan 25, 2024 | 13.49 | 13.50 | 13.35 | 13.47 | 3,026,339 | +0.00(+0.00%) |
Jan 24, 2024 | 13.53 | 13.55 | 13.46 | 13.47 | 2,753,514 | +0.14(+1.07%) |
Jan 23, 2024 | 13.30 | 13.34 | 13.21 | 13.33 | 2,411,119 | +0.04(+0.29%) |
Jan 22, 2024 | 13.32 | 13.36 | 13.27 | 13.29 | 2,500,557 | -0.01(-0.07%) |
Jan 19, 2024 | 13.19 | 13.31 | 13.15 | 13.30 | 2,195,285 | +0.14(+1.08%) |
Jan 18, 2024 | 13.13 | 13.17 | 13.04 | 13.16 | 2,953,514 | +0.10(+0.80%) |
Jan 17, 2024 | 13.00 | 13.10 | 12.97 | 13.06 | 3,859,496 | -0.01(-0.07%) |
Jan 16, 2024 | 13.19 | 13.19 | 13.06 | 13.07 | 3,775,174 | -0.33(-2.48%) |
Jan 12, 2024 | 13.51 | 13.54 | 13.35 | 13.40 | 2,698,970 | +0.00(+0.00%) |
Jan 11, 2024 | 13.52 | 13.55 | 13.32 | 13.40 | 3,937,596 | -0.10(-0.70%) |
Jan 10, 2024 | 13.47 | 13.51 | 13.42 | 13.49 | 3,213,562 | +0.01(+0.07%) |
Jan 09, 2024 | 13.55 | 13.61 | 13.48 | 13.48 | 2,513,030 | -0.35(-2.54%) |
Jan 08, 2024 | 13.84 | 13.88 | 13.80 | 13.84 | 1,776,487 | +0.02(+0.14%) |
Jan 05, 2024 | 13.85 | 13.95 | 13.78 | 13.82 | 2,515,690 | +0.09(+0.62%) |
Jan 04, 2024 | 13.67 | 13.87 | 13.66 | 13.73 | 3,374,513 | -0.21(-1.50%) |
Jan 03, 2024 | 13.85 | 14.01 | 13.81 | 13.94 | 2,982,870 | -0.10(-0.68%) |
Jan 02, 2024 | 13.96 | 14.09 | 13.94 | 14.04 | 2,760,601 | -0.25(-1.73%) |
Dec 29, 2023 | 14.31 | 14.33 | 14.22 | 14.28 | 2,033,142 | +0.01(+0.07%) |
Dec 28, 2023 | 14.32 | 14.35 | 14.26 | 14.27 | 1,800,794 | -0.17(-1.19%) |
Dec 27, 2023 | 14.37 | 14.47 | 14.37 | 14.44 | 1,543,105 | +0.04(+0.26%) |
Dec 26, 2023 | 14.34 | 14.44 | 14.31 | 14.41 | 1,015,819 | +0.11(+0.80%) |
Dec 22, 2023 | 14.32 | 14.38 | 14.24 | 14.29 | 2,408,456 | +0.06(+0.40%) |
Dec 21, 2023 | 14.20 | 14.24 | 14.14 | 14.24 | 2,190,724 | +0.20(+1.42%) |
Dec 20, 2023 | 14.21 | 14.25 | 14.04 | 14.04 | 3,300,444 | -0.29(-1.99%) |
Dec 19, 2023 | 14.34 | 14.37 | 14.27 | 14.32 | 2,259,650 | +0.07(+0.47%) |
Dec 18, 2023 | 14.32 | 14.33 | 14.20 | 14.25 | 2,348,763 | +0.08(+0.54%) |
Dec 15, 2023 | 14.13 | 14.27 | 14.12 | 14.18 | 3,318,217 | -0.08(-0.53%) |
Dec 14, 2023 | 14.23 | 14.34 | 14.15 | 14.25 | 3,172,436 | +0.10(+0.67%) |
Dec 13, 2023 | 13.97 | 14.17 | 13.87 | 14.16 | 2,214,179 | +0.16(+1.15%) |
Dec 12, 2023 | 13.98 | 14.02 | 13.94 | 14.00 | 1,731,952 | +0.14(+1.03%) |
Dec 11, 2023 | 13.86 | 13.88 | 13.82 | 13.86 | 1,898,722 | -0.02(-0.14%) |
Dec 08, 2023 | 13.77 | 13.92 | 13.76 | 13.87 | 2,752,399 | +0.16(+1.18%) |
Dec 07, 2023 | 13.63 | 13.73 | 13.59 | 13.71 | 1,704,027 | +0.20(+1.48%) |
Dec 06, 2023 | 13.61 | 13.71 | 13.50 | 13.51 | 2,808,902 | +0.10(+0.71%) |
Dec 05, 2023 | 13.46 | 13.47 | 13.39 | 13.42 | 1,701,839 | +0.02(+0.14%) |
Dec 04, 2023 | 13.31 | 13.43 | 13.30 | 13.40 | 2,132,731 | -0.04(-0.28%) |