Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.67 | 14.84 | 14.64 | 14.79 | 52,816 | +0.15(+1.02%) |
Feb 28, 2024 | 14.66 | 14.80 | 14.64 | 14.64 | 47,069 | -0.06(-0.41%) |
Feb 27, 2024 | 14.63 | 14.75 | 14.63 | 14.70 | 46,273 | +0.00(+0.00%) |
Feb 26, 2024 | 14.70 | 14.75 | 14.61 | 14.70 | 68,427 | -0.12(-0.78%) |
Feb 23, 2024 | 14.84 | 14.84 | 14.72 | 14.81 | 65,097 | -0.02(-0.10%) |
Feb 22, 2024 | 14.80 | 14.85 | 14.72 | 14.83 | 47,547 | +0.00(+0.00%) |
Feb 21, 2024 | 14.63 | 14.85 | 14.63 | 14.83 | 95,527 | +0.11(+0.75%) |
Feb 20, 2024 | 14.56 | 14.77 | 14.56 | 14.72 | 64,854 | +0.19(+1.31%) |
Feb 16, 2024 | 14.11 | 14.63 | 14.09 | 14.53 | 143,269 | +0.07(+0.48%) |
Feb 15, 2024 | 14.19 | 14.53 | 14.19 | 14.46 | 126,354 | +0.21(+1.47%) |
Feb 14, 2024 | 14.15 | 14.25 | 14.07 | 14.25 | 136,241 | +0.10(+0.71%) |
Feb 13, 2024 | 14.14 | 14.24 | 14.09 | 14.15 | 178,605 | -0.13(-0.91%) |
Feb 12, 2024 | 14.09 | 14.31 | 14.09 | 14.28 | 35,093 | +0.15(+1.06%) |
Feb 09, 2024 | 14.16 | 14.18 | 14.09 | 14.13 | 45,049 | +0.03(+0.21%) |
Feb 08, 2024 | 14.09 | 14.16 | 14.08 | 14.10 | 65,519 | +0.01(+0.05%) |
Feb 07, 2024 | 13.99 | 14.12 | 13.99 | 14.09 | 48,843 | +0.11(+0.81%) |
Feb 06, 2024 | 14.03 | 14.15 | 13.96 | 13.98 | 58,081 | -0.11(-0.78%) |
Feb 05, 2024 | 14.04 | 14.18 | 14.04 | 14.09 | 59,977 | -0.20(-1.40%) |
Feb 02, 2024 | 14.58 | 14.58 | 14.27 | 14.29 | 42,718 | -0.20(-1.38%) |
Feb 01, 2024 | 14.45 | 14.59 | 14.40 | 14.49 | 64,643 | -0.04(-0.28%) |
Jan 31, 2024 | 14.61 | 14.61 | 14.47 | 14.53 | 126,093 | +0.01(+0.07%) |
Jan 30, 2024 | 14.54 | 14.54 | 14.25 | 14.52 | 146,619 | -0.11(-0.75%) |
Jan 29, 2024 | 14.49 | 14.63 | 14.38 | 14.63 | 32,328 | +0.17(+1.18%) |
Jan 26, 2024 | 14.30 | 14.47 | 14.30 | 14.46 | 41,495 | +0.16(+1.12%) |
Jan 25, 2024 | 14.12 | 14.34 | 14.12 | 14.30 | 39,795 | +0.21(+1.49%) |
Jan 24, 2024 | 14.22 | 14.24 | 14.07 | 14.09 | 58,331 | -0.12(-0.84%) |
Jan 23, 2024 | 14.21 | 14.34 | 14.21 | 14.21 | 36,445 | +0.01(+0.07%) |
Jan 22, 2024 | 14.20 | 14.38 | 14.16 | 14.20 | 67,056 | -0.30(-2.07%) |
Jan 19, 2024 | 14.53 | 14.58 | 14.45 | 14.50 | 70,951 | -0.07(-0.48%) |
Jan 18, 2024 | 14.64 | 14.72 | 14.48 | 14.57 | 35,906 | -0.06(-0.41%) |
Jan 17, 2024 | 14.64 | 14.67 | 14.55 | 14.63 | 65,771 | -0.02(-0.14%) |
Jan 16, 2024 | 14.78 | 14.83 | 14.57 | 14.65 | 44,133 | -0.13(-0.88%) |
Jan 12, 2024 | 14.71 | 14.90 | 14.71 | 14.78 | 28,536 | -0.01(-0.07%) |
Jan 11, 2024 | 14.77 | 14.85 | 14.62 | 14.79 | 61,717 | -0.02(-0.14%) |
Jan 10, 2024 | 14.63 | 15.00 | 14.63 | 14.81 | 58,601 | +0.13(+0.89%) |
Jan 09, 2024 | 14.68 | 14.79 | 14.60 | 14.68 | 58,670 | -0.06(-0.41%) |
Jan 08, 2024 | 14.53 | 14.74 | 14.53 | 14.74 | 48,838 | +0.13(+0.89%) |
Jan 05, 2024 | 14.66 | 14.80 | 14.58 | 14.61 | 92,952 | +0.05(+0.34%) |
Jan 04, 2024 | 14.70 | 14.87 | 14.55 | 14.56 | 41,880 | -0.12(-0.82%) |
Jan 03, 2024 | 14.71 | 14.84 | 14.14 | 14.68 | 97,453 | +0.02(+0.14%) |
Jan 02, 2024 | 14.61 | 14.90 | 14.55 | 14.66 | 91,223 | +0.18(+1.24%) |
Dec 29, 2023 | 14.53 | 14.67 | 14.47 | 14.48 | 41,700 | -0.20(-1.36%) |
Dec 28, 2023 | 14.57 | 14.70 | 14.57 | 14.68 | 30,182 | +0.08(+0.55%) |
Dec 27, 2023 | 14.64 | 14.72 | 14.48 | 14.60 | 40,924 | +0.12(+0.83%) |
Dec 26, 2023 | 14.50 | 14.58 | 14.36 | 14.48 | 31,827 | +0.02(+0.14%) |
Dec 22, 2023 | 14.53 | 14.83 | 14.29 | 14.46 | 100,955 | -0.02(-0.14%) |
Dec 21, 2023 | 14.56 | 14.67 | 14.47 | 14.48 | 25,253 | -0.19(-1.30%) |
Dec 20, 2023 | 14.72 | 14.77 | 14.55 | 14.67 | 23,829 | -0.01(-0.07%) |
Dec 19, 2023 | 14.55 | 14.92 | 14.55 | 14.68 | 47,214 | -0.04(-0.27%) |
Dec 18, 2023 | 14.69 | 14.76 | 14.57 | 14.72 | 22,256 | +0.17(+1.17%) |
Dec 15, 2023 | 14.63 | 14.65 | 14.50 | 14.55 | 23,850 | -0.23(-1.56%) |
Dec 14, 2023 | 14.65 | 14.99 | 14.64 | 14.78 | 26,348 | +0.33(+2.28%) |
Dec 13, 2023 | 14.43 | 14.77 | 14.40 | 14.45 | 34,879 | -0.05(-0.34%) |
Dec 12, 2023 | 14.51 | 14.56 | 14.32 | 14.50 | 37,353 | -0.03(-0.21%) |
Dec 11, 2023 | 14.68 | 14.75 | 14.52 | 14.53 | 26,540 | -0.15(-1.02%) |
Dec 08, 2023 | 14.58 | 14.86 | 14.48 | 14.68 | 43,894 | +0.00(+0.00%) |
Dec 07, 2023 | 14.53 | 14.94 | 14.53 | 14.68 | 124,587 | +0.00(+0.00%) |
Dec 06, 2023 | 14.70 | 14.80 | 14.61 | 14.68 | 58,348 | -0.08(-0.54%) |
Dec 05, 2023 | 14.64 | 14.77 | 14.45 | 14.76 | 30,989 | +0.11(+0.75%) |
Dec 04, 2023 | 14.61 | 14.73 | 14.58 | 14.65 | 21,182 | -0.02(-0.14%) |