Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.43 | 13.43 | 13.20 | 13.40 | 9,321 | +0.21(+1.59%) |
Feb 28, 2024 | 13.19 | 13.52 | 13.16 | 13.19 | 7,891 | -0.33(-2.43%) |
Feb 27, 2024 | 13.33 | 13.52 | 12.99 | 13.52 | 5,377 | +0.24(+1.80%) |
Feb 26, 2024 | 13.26 | 13.52 | 13.23 | 13.28 | 4,728 | -0.06(-0.45%) |
Feb 23, 2024 | 13.24 | 13.34 | 13.17 | 13.34 | 20,317 | +0.10(+0.75%) |
Feb 22, 2024 | 13.11 | 13.46 | 12.84 | 13.24 | 11,823 | +0.13(+0.99%) |
Feb 21, 2024 | 13.41 | 13.46 | 13.11 | 13.11 | 8,463 | -0.06(-0.45%) |
Feb 20, 2024 | 12.87 | 13.37 | 12.87 | 13.17 | 43,173 | +0.30(+2.32%) |
Feb 16, 2024 | 13.03 | 13.08 | 12.78 | 12.87 | 17,857 | -0.21(-1.60%) |
Feb 15, 2024 | 12.88 | 13.08 | 12.84 | 13.08 | 9,558 | +0.14(+1.08%) |
Feb 14, 2024 | 12.70 | 12.94 | 12.64 | 12.94 | 12,579 | +0.24(+1.88%) |
Feb 13, 2024 | 12.96 | 13.08 | 12.70 | 12.70 | 16,033 | -0.37(-2.85%) |
Feb 12, 2024 | 12.81 | 13.09 | 12.69 | 13.08 | 44,731 | +0.30(+2.38%) |
Feb 09, 2024 | 12.72 | 12.94 | 12.72 | 12.77 | 6,179 | +0.02(+0.16%) |
Feb 08, 2024 | 12.92 | 12.93 | 12.65 | 12.75 | 13,459 | -0.20(-1.54%) |
Feb 07, 2024 | 12.69 | 13.42 | 12.69 | 12.95 | 5,933 | -0.35(-2.62%) |
Feb 06, 2024 | 12.78 | 13.30 | 12.60 | 13.30 | 7,771 | +0.65(+5.11%) |
Feb 05, 2024 | 12.70 | 13.29 | 12.63 | 12.65 | 12,607 | -0.28(-2.16%) |
Feb 02, 2024 | 12.93 | 13.24 | 12.32 | 12.93 | 22,529 | -0.13(-0.99%) |
Feb 01, 2024 | 13.51 | 13.51 | 13.04 | 13.06 | 11,339 | -0.18(-1.35%) |
Jan 31, 2024 | 13.53 | 13.79 | 13.24 | 13.24 | 12,952 | -0.36(-2.63%) |
Jan 30, 2024 | 12.84 | 13.61 | 12.67 | 13.60 | 14,013 | +0.76(+5.89%) |
Jan 29, 2024 | 14.06 | 14.36 | 12.84 | 12.84 | 28,729 | -1.02(-7.33%) |
Jan 26, 2024 | 14.41 | 14.41 | 13.62 | 13.86 | 5,294 | -0.20(-1.42%) |
Jan 25, 2024 | 14.34 | 14.42 | 13.63 | 14.06 | 5,213 | -0.06(-0.42%) |
Jan 24, 2024 | 13.11 | 14.27 | 13.11 | 14.12 | 5,431 | -0.15(-1.05%) |
Jan 23, 2024 | 14.48 | 14.61 | 14.27 | 14.27 | 8,730 | -0.16(-1.10%) |
Jan 22, 2024 | 13.49 | 14.43 | 13.49 | 14.42 | 13,602 | +0.94(+6.94%) |
Jan 19, 2024 | 13.56 | 13.75 | 13.16 | 13.49 | 13,901 | +0.06(+0.44%) |
Jan 18, 2024 | 13.51 | 13.85 | 13.34 | 13.43 | 12,830 | -0.07(-0.52%) |
Jan 17, 2024 | 13.48 | 13.71 | 13.48 | 13.50 | 9,992 | -0.15(-1.09%) |
Jan 16, 2024 | 13.47 | 13.90 | 13.58 | 13.65 | 6,233 | +0.16(+1.18%) |
Jan 12, 2024 | 13.73 | 13.73 | 13.44 | 13.49 | 7,337 | -0.24(-1.74%) |
Jan 11, 2024 | 14.21 | 14.21 | 13.34 | 13.73 | 13,011 | -0.33(-2.34%) |
Jan 10, 2024 | 14.01 | 14.60 | 13.92 | 14.06 | 15,105 | -0.48(-3.29%) |
Jan 09, 2024 | 14.14 | 15.56 | 13.85 | 14.53 | 21,325 | +0.12(+0.83%) |
Jan 08, 2024 | 14.34 | 14.58 | 13.64 | 14.41 | 27,962 | +0.15(+1.05%) |
Jan 05, 2024 | 14.17 | 14.41 | 14.17 | 14.27 | 21,536 | -0.13(-0.90%) |
Jan 04, 2024 | 14.64 | 14.74 | 14.11 | 14.39 | 16,312 | -0.07(-0.48%) |
Jan 03, 2024 | 14.75 | 14.91 | 14.33 | 14.46 | 12,946 | -0.36(-2.42%) |
Jan 02, 2024 | 15.28 | 15.52 | 14.51 | 14.82 | 33,380 | -0.46(-3.00%) |
Dec 29, 2023 | 15.89 | 15.98 | 15.25 | 15.28 | 6,820 | -0.61(-3.82%) |
Dec 28, 2023 | 15.75 | 16.08 | 15.74 | 15.89 | 8,851 | +0.04(+0.25%) |
Dec 27, 2023 | 16.95 | 16.95 | 15.85 | 15.85 | 21,040 | -1.10(-6.46%) |
Dec 26, 2023 | 16.23 | 17.23 | 16.17 | 16.94 | 18,132 | +0.54(+3.28%) |
Dec 22, 2023 | 15.77 | 16.59 | 15.77 | 16.41 | 13,166 | +0.62(+3.91%) |
Dec 21, 2023 | 16.06 | 16.25 | 15.71 | 15.79 | 19,193 | -0.23(-1.43%) |
Dec 20, 2023 | 16.29 | 16.88 | 15.63 | 16.02 | 39,614 | -0.01(-0.06%) |
Dec 19, 2023 | 15.91 | 16.42 | 15.39 | 16.03 | 30,044 | +0.44(+2.81%) |
Dec 18, 2023 | 15.85 | 16.19 | 15.59 | 15.59 | 10,950 | -0.24(-1.51%) |
Dec 15, 2023 | 16.84 | 16.84 | 15.64 | 15.83 | 35,390 | -0.62(-3.75%) |
Dec 14, 2023 | 16.43 | 16.88 | 15.81 | 16.45 | 30,189 | +0.18(+1.10%) |
Dec 13, 2023 | 14.57 | 16.48 | 14.32 | 16.27 | 141,753 | +1.71(+11.76%) |
Dec 12, 2023 | 15.49 | 15.49 | 14.43 | 14.55 | 33,413 | -0.69(-4.51%) |
Dec 11, 2023 | 16.33 | 16.37 | 15.21 | 15.24 | 33,054 | -0.81(-5.02%) |
Dec 08, 2023 | 15.74 | 16.11 | 15.74 | 16.05 | 15,478 | -0.15(-0.92%) |
Dec 07, 2023 | 16.00 | 16.39 | 15.94 | 16.20 | 22,346 | +0.15(+0.93%) |
Dec 06, 2023 | 15.73 | 16.25 | 15.67 | 16.05 | 17,707 | +0.59(+3.80%) |
Dec 05, 2023 | 15.04 | 15.91 | 14.57 | 15.46 | 24,917 | +0.48(+3.22%) |
Dec 04, 2023 | 14.39 | 15.11 | 14.39 | 14.98 | 7,599 | +0.21(+1.45%) |