Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.35 | 14.98 | 13.65 | 13.92 | 6,547,429 | +0.09(+0.65%) |
Feb 28, 2024 | 13.56 | 13.89 | 13.45 | 13.83 | 2,907,810 | +0.06(+0.44%) |
Feb 27, 2024 | 13.40 | 13.82 | 13.33 | 13.77 | 2,624,067 | +0.42(+3.15%) |
Feb 26, 2024 | 13.32 | 13.54 | 13.21 | 13.35 | 1,895,501 | +0.19(+1.44%) |
Feb 23, 2024 | 12.93 | 13.29 | 12.88 | 13.16 | 3,053,980 | +0.19(+1.46%) |
Feb 22, 2024 | 13.03 | 13.09 | 12.89 | 12.97 | 2,247,502 | +0.11(+0.86%) |
Feb 21, 2024 | 12.62 | 12.89 | 12.55 | 12.86 | 2,862,093 | +0.05(+0.39%) |
Feb 20, 2024 | 12.85 | 12.97 | 12.67 | 12.81 | 2,647,559 | -0.11(-0.85%) |
Feb 16, 2024 | 13.21 | 13.24 | 12.83 | 12.92 | 2,134,901 | -0.39(-2.93%) |
Feb 15, 2024 | 13.35 | 13.39 | 13.11 | 13.31 | 1,426,772 | +0.06(+0.45%) |
Feb 14, 2024 | 13.10 | 13.31 | 13.00 | 13.25 | 2,727,205 | +0.36(+2.79%) |
Feb 13, 2024 | 12.82 | 12.97 | 12.50 | 12.89 | 2,595,251 | -0.28(-2.13%) |
Feb 12, 2024 | 13.28 | 13.44 | 13.04 | 13.17 | 3,078,715 | -0.13(-0.98%) |
Feb 09, 2024 | 13.38 | 13.59 | 13.16 | 13.30 | 2,443,676 | +0.07(+0.53%) |
Feb 08, 2024 | 13.25 | 13.39 | 13.05 | 13.23 | 2,455,076 | +0.02(+0.15%) |
Feb 07, 2024 | 13.31 | 13.36 | 13.12 | 13.21 | 2,065,779 | -0.18(-1.34%) |
Feb 06, 2024 | 13.30 | 13.46 | 12.85 | 13.39 | 3,483,037 | +0.21(+1.59%) |
Feb 05, 2024 | 13.28 | 13.32 | 12.98 | 13.18 | 2,029,909 | -0.30(-2.23%) |
Feb 02, 2024 | 13.23 | 13.49 | 13.03 | 13.48 | 2,225,178 | +0.10(+0.75%) |
Feb 01, 2024 | 12.86 | 13.51 | 12.86 | 13.38 | 4,187,788 | +0.51(+3.96%) |
Jan 31, 2024 | 13.19 | 13.40 | 12.85 | 12.87 | 3,017,076 | -0.29(-2.20%) |
Jan 30, 2024 | 13.60 | 13.64 | 13.08 | 13.16 | 3,256,980 | -0.50(-3.66%) |
Jan 29, 2024 | 13.32 | 13.69 | 13.28 | 13.66 | 2,891,615 | +0.34(+2.55%) |
Jan 26, 2024 | 13.11 | 13.39 | 12.97 | 13.32 | 2,482,291 | +0.18(+1.37%) |
Jan 25, 2024 | 12.90 | 13.16 | 12.79 | 13.14 | 2,672,692 | +0.33(+2.58%) |
Jan 24, 2024 | 12.97 | 13.05 | 12.71 | 12.81 | 1,869,629 | +0.08(+0.63%) |
Jan 23, 2024 | 13.00 | 13.02 | 12.62 | 12.73 | 2,345,176 | -0.11(-0.86%) |
Jan 22, 2024 | 12.97 | 13.40 | 12.62 | 12.84 | 3,776,549 | +0.24(+1.90%) |
Jan 19, 2024 | 12.75 | 12.76 | 12.43 | 12.60 | 2,623,155 | -0.16(-1.25%) |
Jan 18, 2024 | 12.90 | 13.00 | 12.57 | 12.76 | 2,835,585 | +0.01(+0.08%) |
Jan 17, 2024 | 12.51 | 12.77 | 12.47 | 12.75 | 2,805,559 | -0.06(-0.47%) |
Jan 16, 2024 | 12.43 | 13.03 | 12.43 | 12.81 | 5,564,185 | +0.31(+2.48%) |
Jan 12, 2024 | 12.74 | 12.83 | 12.35 | 12.50 | 2,963,294 | -0.11(-0.87%) |
Jan 11, 2024 | 12.45 | 12.73 | 12.45 | 12.61 | 3,708,685 | +0.14(+1.12%) |
Jan 10, 2024 | 12.37 | 12.54 | 12.19 | 12.47 | 2,641,071 | +0.09(+0.73%) |
Jan 09, 2024 | 12.66 | 12.72 | 12.26 | 12.38 | 3,676,831 | -0.52(-4.03%) |
Jan 08, 2024 | 12.37 | 12.94 | 12.26 | 12.90 | 3,520,798 | +0.54(+4.37%) |
Jan 05, 2024 | 12.02 | 12.57 | 12.01 | 12.36 | 5,889,864 | +0.61(+5.19%) |
Jan 04, 2024 | 11.90 | 11.90 | 11.67 | 11.75 | 2,019,961 | -0.21(-1.76%) |
Jan 03, 2024 | 11.85 | 12.18 | 11.64 | 11.96 | 2,922,418 | -0.16(-1.32%) |
Jan 02, 2024 | 12.24 | 12.33 | 11.92 | 12.12 | 3,155,097 | -0.35(-2.81%) |
Dec 29, 2023 | 12.73 | 12.73 | 12.37 | 12.47 | 1,732,046 | -0.26(-2.04%) |
Dec 28, 2023 | 12.51 | 12.82 | 12.51 | 12.73 | 2,336,929 | +0.15(+1.19%) |
Dec 27, 2023 | 12.18 | 12.61 | 12.14 | 12.58 | 3,473,269 | +0.45(+3.71%) |
Dec 26, 2023 | 12.02 | 12.14 | 11.93 | 12.13 | 1,173,323 | +0.19(+1.59%) |
Dec 22, 2023 | 11.79 | 12.11 | 11.79 | 11.94 | 1,536,060 | +0.07(+0.59%) |
Dec 21, 2023 | 11.90 | 11.90 | 11.64 | 11.87 | 1,616,201 | +0.27(+2.33%) |
Dec 20, 2023 | 11.77 | 12.07 | 11.59 | 11.60 | 2,787,866 | -0.32(-2.68%) |
Dec 19, 2023 | 11.61 | 11.97 | 11.60 | 11.92 | 2,676,725 | +0.47(+4.10%) |
Dec 18, 2023 | 11.23 | 11.56 | 11.14 | 11.45 | 2,492,395 | +0.34(+3.06%) |
Dec 15, 2023 | 11.10 | 11.26 | 10.87 | 11.11 | 4,769,147 | +0.00(+0.00%) |
Dec 14, 2023 | 10.90 | 11.26 | 10.83 | 11.11 | 3,985,177 | +0.43(+4.03%) |
Dec 13, 2023 | 10.54 | 10.73 | 10.35 | 10.68 | 7,030,325 | +0.20(+1.91%) |
Dec 12, 2023 | 10.47 | 10.52 | 10.29 | 10.48 | 2,382,823 | -0.02(-0.19%) |
Dec 11, 2023 | 10.36 | 10.61 | 10.30 | 10.50 | 3,844,965 | +0.03(+0.29%) |
Dec 08, 2023 | 10.36 | 10.54 | 10.27 | 10.47 | 3,836,563 | +0.14(+1.36%) |
Dec 07, 2023 | 10.66 | 10.69 | 10.25 | 10.33 | 3,461,720 | -0.26(-2.46%) |
Dec 06, 2023 | 10.57 | 10.74 | 10.40 | 10.59 | 3,536,081 | +0.17(+1.63%) |
Dec 05, 2023 | 10.72 | 10.73 | 10.30 | 10.42 | 4,352,744 | -0.35(-3.25%) |
Dec 04, 2023 | 10.74 | 10.91 | 10.53 | 10.77 | 3,147,127 | -0.07(-0.65%) |