Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.84 | 14.00 | 13.58 | 13.67 | 7,559 | -0.06(-0.44%) |
Feb 28, 2024 | 13.98 | 14.00 | 13.61 | 13.73 | 5,816 | -0.25(-1.79%) |
Feb 27, 2024 | 14.00 | 14.37 | 13.44 | 13.98 | 23,077 | +0.30(+2.17%) |
Feb 26, 2024 | 13.35 | 13.70 | 13.35 | 13.68 | 16,601 | +0.38(+2.88%) |
Feb 23, 2024 | 13.54 | 13.80 | 13.30 | 13.30 | 10,705 | -0.30(-2.21%) |
Feb 22, 2024 | 14.21 | 14.21 | 13.50 | 13.60 | 9,511 | -0.60(-4.23%) |
Feb 21, 2024 | 14.52 | 14.70 | 14.20 | 14.20 | 5,303 | -0.46(-3.14%) |
Feb 20, 2024 | 14.48 | 14.76 | 14.00 | 14.66 | 8,136 | +0.09(+0.62%) |
Feb 16, 2024 | 14.74 | 14.94 | 14.52 | 14.57 | 12,828 | -0.13(-0.88%) |
Feb 15, 2024 | 13.70 | 14.74 | 13.70 | 14.70 | 22,629 | +0.73(+5.23%) |
Feb 14, 2024 | 13.40 | 13.97 | 13.40 | 13.97 | 17,675 | +0.28(+2.05%) |
Feb 13, 2024 | 13.23 | 13.73 | 13.12 | 13.69 | 14,108 | +0.23(+1.71%) |
Feb 12, 2024 | 13.66 | 13.99 | 12.95 | 13.46 | 27,670 | -0.05(-0.37%) |
Feb 09, 2024 | 13.83 | 14.00 | 13.42 | 13.51 | 15,209 | +0.04(+0.30%) |
Feb 08, 2024 | 13.43 | 13.91 | 13.43 | 13.47 | 6,871 | +0.04(+0.26%) |
Feb 07, 2024 | 13.70 | 13.94 | 13.05 | 13.44 | 40,663 | +0.09(+0.64%) |
Feb 06, 2024 | 13.70 | 13.74 | 13.25 | 13.35 | 14,765 | -0.43(-3.12%) |
Feb 05, 2024 | 13.82 | 13.82 | 13.55 | 13.78 | 10,134 | -0.06(-0.43%) |
Feb 02, 2024 | 13.76 | 14.39 | 13.75 | 13.84 | 16,836 | +0.18(+1.32%) |
Feb 01, 2024 | 13.95 | 13.97 | 13.61 | 13.66 | 12,714 | -0.09(-0.65%) |
Jan 31, 2024 | 14.05 | 14.64 | 13.75 | 13.75 | 8,002 | -0.54(-3.78%) |
Jan 30, 2024 | 14.21 | 14.39 | 14.11 | 14.29 | 5,094 | +0.19(+1.35%) |
Jan 29, 2024 | 13.53 | 14.29 | 13.33 | 14.10 | 16,227 | +0.30(+2.17%) |
Jan 26, 2024 | 13.63 | 13.80 | 13.44 | 13.80 | 11,562 | +0.37(+2.76%) |
Jan 25, 2024 | 13.99 | 14.44 | 13.43 | 13.43 | 14,329 | -0.45(-3.24%) |
Jan 24, 2024 | 14.11 | 14.20 | 13.88 | 13.88 | 16,339 | -0.23(-1.63%) |
Jan 23, 2024 | 14.11 | 14.16 | 14.00 | 14.11 | 14,991 | -0.01(-0.07%) |
Jan 22, 2024 | 14.13 | 14.45 | 14.06 | 14.12 | 11,530 | +0.00(+0.00%) |
Jan 19, 2024 | 14.37 | 14.37 | 13.95 | 14.12 | 22,595 | -0.29(-2.01%) |
Jan 18, 2024 | 14.74 | 14.74 | 14.13 | 14.41 | 39,732 | -0.26(-1.77%) |
Jan 17, 2024 | 14.52 | 14.86 | 14.31 | 14.67 | 17,214 | -0.22(-1.48%) |
Jan 16, 2024 | 14.63 | 15.19 | 14.40 | 14.89 | 26,759 | -0.09(-0.60%) |
Jan 12, 2024 | 14.80 | 15.59 | 14.62 | 14.98 | 39,125 | +0.18(+1.22%) |
Jan 11, 2024 | 14.86 | 15.14 | 14.48 | 14.80 | 24,827 | -0.05(-0.34%) |
Jan 10, 2024 | 14.77 | 14.99 | 14.72 | 14.85 | 9,656 | -0.14(-0.93%) |
Jan 09, 2024 | 14.78 | 14.99 | 14.14 | 14.99 | 24,794 | +0.44(+3.02%) |
Jan 08, 2024 | 15.30 | 15.30 | 14.47 | 14.55 | 42,694 | -0.57(-3.77%) |
Jan 05, 2024 | 15.70 | 15.91 | 15.00 | 15.12 | 35,492 | -0.58(-3.69%) |
Jan 04, 2024 | 14.87 | 15.85 | 14.80 | 15.70 | 25,010 | +0.59(+3.90%) |
Jan 03, 2024 | 15.32 | 15.40 | 14.67 | 15.11 | 53,227 | -0.50(-3.20%) |
Jan 02, 2024 | 15.62 | 15.70 | 15.34 | 15.61 | 19,025 | -0.01(-0.06%) |
Dec 29, 2023 | 15.30 | 15.92 | 15.26 | 15.62 | 25,192 | +0.00(+0.00%) |
Dec 28, 2023 | 16.10 | 16.23 | 15.09 | 15.62 | 61,589 | -0.71(-4.35%) |
Dec 27, 2023 | 16.80 | 16.80 | 16.09 | 16.33 | 40,489 | -0.38(-2.27%) |
Dec 26, 2023 | 16.60 | 17.38 | 16.55 | 16.71 | 27,994 | +0.06(+0.36%) |
Dec 22, 2023 | 16.73 | 16.80 | 16.06 | 16.65 | 32,987 | -0.05(-0.30%) |
Dec 21, 2023 | 16.93 | 16.93 | 16.26 | 16.70 | 14,080 | +0.40(+2.45%) |
Dec 20, 2023 | 17.30 | 17.69 | 16.00 | 16.30 | 86,905 | -1.28(-7.28%) |
Dec 19, 2023 | 16.50 | 17.58 | 16.35 | 17.58 | 64,503 | +1.31(+8.05%) |
Dec 18, 2023 | 17.20 | 17.20 | 16.03 | 16.27 | 156,733 | -1.16(-6.66%) |
Dec 15, 2023 | 17.52 | 17.85 | 16.75 | 17.43 | 50,715 | -0.07(-0.40%) |
Dec 14, 2023 | 17.97 | 17.97 | 16.94 | 17.50 | 117,446 | +0.81(+4.85%) |
Dec 13, 2023 | 18.15 | 18.97 | 16.05 | 16.69 | 148,432 | -1.39(-7.69%) |
Dec 12, 2023 | 18.02 | 18.64 | 17.23 | 18.08 | 163,595 | +0.40(+2.26%) |
Dec 11, 2023 | 17.18 | 18.00 | 16.57 | 17.68 | 164,358 | +1.27(+7.74%) |
Dec 08, 2023 | 15.51 | 17.50 | 15.50 | 16.41 | 153,337 | +0.49(+3.08%) |
Dec 07, 2023 | 13.34 | 16.00 | 13.34 | 15.92 | 294,402 | +2.76(+20.97%) |
Dec 06, 2023 | 13.56 | 13.70 | 13.02 | 13.16 | 26,928 | -0.22(-1.63%) |
Dec 05, 2023 | 12.68 | 13.39 | 12.59 | 13.38 | 34,808 | +0.54(+4.19%) |
Dec 04, 2023 | 12.60 | 12.95 | 12.40 | 12.84 | 26,151 | +0.20(+1.58%) |