Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.52 | 14.65 | 14.51 | 14.64 | 71,742 | +0.20(+1.41%) |
Feb 28, 2024 | 14.44 | 14.49 | 14.32 | 14.43 | 208,567 | -0.02(-0.13%) |
Feb 27, 2024 | 14.43 | 14.47 | 14.34 | 14.45 | 257,857 | +0.09(+0.61%) |
Feb 26, 2024 | 14.46 | 14.56 | 14.32 | 14.37 | 215,670 | -0.11(-0.74%) |
Feb 23, 2024 | 14.49 | 14.58 | 14.42 | 14.47 | 116,469 | +0.02(+0.13%) |
Feb 22, 2024 | 14.48 | 14.56 | 14.38 | 14.45 | 117,108 | +0.12(+0.81%) |
Feb 21, 2024 | 14.30 | 14.36 | 14.20 | 14.34 | 48,279 | +0.04(+0.27%) |
Feb 20, 2024 | 14.39 | 14.39 | 14.26 | 14.30 | 94,815 | -0.11(-0.79%) |
Feb 16, 2024 | 14.42 | 14.52 | 14.30 | 14.41 | 158,494 | -0.11(-0.73%) |
Feb 15, 2024 | 14.20 | 14.54 | 14.20 | 14.52 | 126,921 | +0.37(+2.58%) |
Feb 14, 2024 | 14.13 | 14.17 | 14.05 | 14.15 | 113,015 | +0.15(+1.10%) |
Feb 13, 2024 | 14.23 | 14.23 | 13.93 | 14.00 | 105,204 | -0.50(-3.45%) |
Feb 12, 2024 | 14.20 | 14.50 | 14.20 | 14.50 | 102,477 | +0.31(+2.17%) |
Feb 09, 2024 | 14.19 | 14.19 | 14.02 | 14.19 | 323,482 | +0.08(+0.54%) |
Feb 08, 2024 | 14.15 | 14.18 | 14.01 | 14.11 | 101,234 | -0.02(-0.14%) |
Feb 07, 2024 | 14.41 | 14.41 | 14.04 | 14.13 | 171,813 | -0.29(-2.00%) |
Feb 06, 2024 | 14.44 | 14.52 | 14.35 | 14.42 | 76,641 | -0.01(-0.07%) |
Feb 05, 2024 | 14.56 | 14.57 | 14.26 | 14.43 | 119,291 | -0.24(-1.64%) |
Feb 02, 2024 | 14.72 | 14.77 | 14.59 | 14.67 | 148,938 | -0.17(-1.17%) |
Feb 01, 2024 | 14.97 | 14.97 | 14.51 | 14.84 | 174,647 | -0.01(-0.06%) |
Jan 31, 2024 | 15.33 | 15.35 | 14.84 | 14.85 | 185,574 | -0.57(-3.68%) |
Jan 30, 2024 | 15.51 | 15.53 | 15.41 | 15.42 | 83,247 | -0.13(-0.87%) |
Jan 29, 2024 | 15.31 | 15.56 | 15.24 | 15.56 | 101,530 | +0.27(+1.76%) |
Jan 26, 2024 | 15.31 | 15.37 | 15.25 | 15.29 | 76,236 | +0.05(+0.31%) |
Jan 25, 2024 | 15.22 | 15.28 | 15.07 | 15.24 | 129,021 | +0.12(+0.76%) |
Jan 24, 2024 | 15.29 | 15.34 | 15.10 | 15.12 | 82,714 | -0.06(-0.38%) |
Jan 23, 2024 | 15.09 | 15.20 | 15.07 | 15.18 | 101,887 | +0.09(+0.57%) |
Jan 22, 2024 | 15.02 | 15.18 | 15.00 | 15.09 | 93,644 | +0.10(+0.66%) |
Jan 19, 2024 | 14.97 | 15.00 | 14.78 | 15.00 | 114,572 | +0.07(+0.45%) |
Jan 18, 2024 | 14.97 | 15.01 | 14.75 | 14.93 | 163,925 | +0.01(+0.06%) |
Jan 17, 2024 | 14.98 | 15.03 | 14.80 | 14.92 | 83,722 | -0.16(-1.07%) |
Jan 16, 2024 | 15.21 | 15.18 | 14.99 | 15.08 | 145,297 | -0.22(-1.43%) |
Jan 12, 2024 | 15.36 | 15.53 | 15.24 | 15.30 | 137,438 | +0.03(+0.19%) |
Jan 11, 2024 | 15.39 | 15.39 | 15.07 | 15.27 | 117,623 | -0.12(-0.80%) |
Jan 10, 2024 | 15.34 | 15.42 | 15.25 | 15.40 | 105,048 | +0.10(+0.62%) |
Jan 09, 2024 | 15.31 | 15.35 | 15.22 | 15.30 | 64,005 | -0.08(-0.50%) |
Jan 08, 2024 | 15.15 | 15.38 | 15.10 | 15.38 | 139,058 | +0.22(+1.45%) |
Jan 05, 2024 | 14.98 | 15.22 | 14.95 | 15.16 | 112,375 | +0.14(+0.95%) |
Jan 04, 2024 | 14.98 | 15.15 | 14.94 | 15.01 | 124,967 | +0.08(+0.51%) |
Jan 03, 2024 | 15.15 | 15.15 | 14.87 | 14.94 | 182,396 | -0.28(-1.82%) |
Jan 02, 2024 | 15.06 | 15.28 | 15.01 | 15.21 | 170,891 | +0.10(+0.69%) |
Dec 29, 2023 | 15.30 | 15.31 | 15.09 | 15.11 | 137,611 | -0.23(-1.49%) |
Dec 28, 2023 | 15.37 | 15.39 | 15.29 | 15.34 | 133,874 | -0.02(-0.12%) |
Dec 27, 2023 | 15.33 | 15.37 | 15.25 | 15.36 | 156,045 | +0.06(+0.37%) |
Dec 26, 2023 | 15.21 | 15.33 | 15.17 | 15.30 | 99,841 | +0.13(+0.88%) |
Dec 22, 2023 | 15.28 | 15.37 | 15.13 | 15.17 | 132,568 | -0.05(-0.31%) |
Dec 21, 2023 | 15.17 | 15.21 | 15.06 | 15.21 | 224,625 | +0.22(+1.46%) |
Dec 20, 2023 | 15.20 | 15.36 | 14.99 | 15.00 | 252,001 | -0.21(-1.38%) |
Dec 19, 2023 | 15.07 | 15.29 | 15.07 | 15.21 | 387,703 | +0.18(+1.20%) |
Dec 18, 2023 | 15.12 | 15.15 | 15.02 | 15.02 | 154,735 | -0.03(-0.19%) |
Dec 15, 2023 | 15.16 | 15.16 | 14.98 | 15.05 | 175,893 | -0.10(-0.69%) |
Dec 14, 2023 | 15.01 | 15.23 | 15.01 | 15.16 | 170,570 | +0.29(+1.97%) |
Dec 13, 2023 | 14.47 | 14.89 | 14.39 | 14.86 | 190,118 | +0.42(+2.94%) |
Dec 12, 2023 | 14.38 | 14.50 | 14.33 | 14.44 | 110,067 | +0.08(+0.53%) |
Dec 11, 2023 | 14.47 | 14.48 | 14.36 | 14.36 | 130,906 | -0.11(-0.78%) |
Dec 08, 2023 | 14.33 | 14.49 | 14.30 | 14.48 | 102,489 | +0.12(+0.86%) |
Dec 07, 2023 | 14.17 | 14.35 | 14.15 | 14.35 | 46,231 | +0.20(+1.40%) |
Dec 06, 2023 | 14.31 | 14.44 | 14.15 | 14.16 | 86,586 | -0.09(-0.66%) |
Dec 05, 2023 | 14.33 | 14.33 | 14.23 | 14.25 | 87,383 | -0.10(-0.72%) |
Dec 04, 2023 | 14.21 | 14.35 | 14.21 | 14.35 | 113,085 | +0.09(+0.66%) |