Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.17 | 15.22 | 15.11 | 15.14 | 80,478 | +0.03(+0.19%) |
Feb 28, 2024 | 15.04 | 15.22 | 15.04 | 15.11 | 79,726 | +0.04(+0.26%) |
Feb 27, 2024 | 15.32 | 15.32 | 14.96 | 15.07 | 145,852 | -0.16(-1.07%) |
Feb 26, 2024 | 15.41 | 15.43 | 15.20 | 15.24 | 116,338 | -0.13(-0.82%) |
Feb 23, 2024 | 15.52 | 15.58 | 15.33 | 15.36 | 129,682 | -0.13(-0.81%) |
Feb 22, 2024 | 15.12 | 15.52 | 15.11 | 15.49 | 90,764 | +0.39(+2.55%) |
Feb 21, 2024 | 15.19 | 15.19 | 15.07 | 15.10 | 98,761 | -0.03(-0.19%) |
Feb 20, 2024 | 15.20 | 15.22 | 15.09 | 15.13 | 91,426 | -0.06(-0.38%) |
Feb 16, 2024 | 15.21 | 15.23 | 15.17 | 15.19 | 69,617 | +0.03(+0.19%) |
Feb 15, 2024 | 15.18 | 15.28 | 15.14 | 15.16 | 174,295 | +0.05(+0.32%) |
Feb 14, 2024 | 15.10 | 15.28 | 14.98 | 15.11 | 64,530 | +0.20(+1.36%) |
Feb 13, 2024 | 15.38 | 15.39 | 14.83 | 14.91 | 251,235 | -0.50(-3.25%) |
Feb 12, 2024 | 15.41 | 15.58 | 15.40 | 15.41 | 138,654 | +0.10(+0.63%) |
Feb 09, 2024 | 15.27 | 15.38 | 15.13 | 15.32 | 91,501 | +0.14(+0.95%) |
Feb 08, 2024 | 15.08 | 15.32 | 15.08 | 15.17 | 102,043 | -0.03(-0.19%) |
Feb 07, 2024 | 15.05 | 15.33 | 14.89 | 15.20 | 308,005 | +0.19(+1.27%) |
Feb 06, 2024 | 14.78 | 15.19 | 14.72 | 15.01 | 279,847 | +0.23(+1.54%) |
Feb 05, 2024 | 14.74 | 14.84 | 14.72 | 14.78 | 167,594 | +0.06(+0.39%) |
Feb 02, 2024 | 14.74 | 14.84 | 14.71 | 14.72 | 72,735 | +0.01(+0.06%) |
Feb 01, 2024 | 14.72 | 14.78 | 14.70 | 14.71 | 134,437 | +0.05(+0.32%) |
Jan 31, 2024 | 14.70 | 14.71 | 14.63 | 14.67 | 76,772 | +0.02(+0.13%) |
Jan 30, 2024 | 14.62 | 14.68 | 14.60 | 14.65 | 102,335 | +0.04(+0.26%) |
Jan 29, 2024 | 14.65 | 14.73 | 14.59 | 14.61 | 68,344 | +0.00(+0.00%) |
Jan 26, 2024 | 14.79 | 14.80 | 14.58 | 14.61 | 75,280 | -0.14(-0.97%) |
Jan 25, 2024 | 14.83 | 14.90 | 14.63 | 14.75 | 58,488 | -0.11(-0.77%) |
Jan 24, 2024 | 14.74 | 15.01 | 14.73 | 14.87 | 115,284 | +0.10(+0.71%) |
Jan 23, 2024 | 14.62 | 14.80 | 14.62 | 14.76 | 59,790 | +0.12(+0.85%) |
Jan 22, 2024 | 14.38 | 14.67 | 14.38 | 14.64 | 82,322 | +0.34(+2.40%) |
Jan 19, 2024 | 14.46 | 14.48 | 14.17 | 14.30 | 81,381 | -0.13(-0.92%) |
Jan 18, 2024 | 14.51 | 14.54 | 14.38 | 14.43 | 122,624 | -0.04(-0.26%) |
Jan 17, 2024 | 14.84 | 14.84 | 14.41 | 14.47 | 169,465 | -0.40(-2.69%) |
Jan 16, 2024 | 14.55 | 14.93 | 14.51 | 14.87 | 106,779 | +0.36(+2.49%) |
Jan 12, 2024 | 14.42 | 14.51 | 14.34 | 14.51 | 56,114 | +0.14(+0.99%) |
Jan 11, 2024 | 14.17 | 14.41 | 14.13 | 14.36 | 60,865 | +0.21(+1.48%) |
Jan 10, 2024 | 14.22 | 14.34 | 14.08 | 14.15 | 76,158 | -0.01(-0.07%) |
Jan 09, 2024 | 13.95 | 14.16 | 13.91 | 14.16 | 151,028 | +0.23(+1.62%) |
Jan 08, 2024 | 13.85 | 13.94 | 13.84 | 13.94 | 149,238 | +0.09(+0.68%) |
Jan 05, 2024 | 13.78 | 13.87 | 13.76 | 13.84 | 130,648 | +0.10(+0.75%) |
Jan 04, 2024 | 13.70 | 13.75 | 13.70 | 13.74 | 296,484 | +0.06(+0.41%) |
Jan 03, 2024 | 13.69 | 13.77 | 13.67 | 13.68 | 158,130 | +0.02(+0.14%) |
Jan 02, 2024 | 13.67 | 13.69 | 13.62 | 13.67 | 191,100 | -0.01(-0.07%) |
Dec 29, 2023 | 13.68 | 13.75 | 13.64 | 13.68 | 133,220 | +0.02(+0.14%) |
Dec 28, 2023 | 13.61 | 13.68 | 13.59 | 13.66 | 107,764 | +0.08(+0.62%) |
Dec 27, 2023 | 13.56 | 13.61 | 13.52 | 13.57 | 107,771 | +0.07(+0.49%) |
Dec 26, 2023 | 13.47 | 13.53 | 13.45 | 13.51 | 86,056 | +0.06(+0.42%) |
Dec 22, 2023 | 13.51 | 13.61 | 13.31 | 13.45 | 94,435 | -0.02(-0.14%) |
Dec 21, 2023 | 13.44 | 13.50 | 13.43 | 13.47 | 73,516 | +0.04(+0.28%) |
Dec 20, 2023 | 13.45 | 13.52 | 13.42 | 13.43 | 234,098 | -0.03(-0.21%) |
Dec 19, 2023 | 13.47 | 13.54 | 13.41 | 13.46 | 80,849 | +0.03(+0.21%) |
Dec 18, 2023 | 13.42 | 13.56 | 13.38 | 13.43 | 106,802 | +0.01(+0.07%) |
Dec 15, 2023 | 13.59 | 13.61 | 13.39 | 13.42 | 101,306 | -0.11(-0.83%) |
Dec 14, 2023 | 13.78 | 13.92 | 13.51 | 13.53 | 124,654 | -0.22(-1.57%) |
Dec 13, 2023 | 13.74 | 13.93 | 13.70 | 13.75 | 105,128 | -0.19(-1.35%) |
Dec 12, 2023 | 14.03 | 14.22 | 13.89 | 13.94 | 123,928 | -0.04(-0.27%) |
Dec 11, 2023 | 13.93 | 14.00 | 13.86 | 13.98 | 64,167 | +0.09(+0.68%) |
Dec 08, 2023 | 13.72 | 13.93 | 13.70 | 13.88 | 68,438 | +0.23(+1.65%) |
Dec 07, 2023 | 13.69 | 13.70 | 13.62 | 13.66 | 76,031 | +0.04(+0.27%) |
Dec 06, 2023 | 13.83 | 13.84 | 13.52 | 13.62 | 112,220 | -0.20(-1.48%) |
Dec 05, 2023 | 13.79 | 13.83 | 13.74 | 13.82 | 86,340 | +0.03(+0.20%) |
Dec 04, 2023 | 13.56 | 13.80 | 13.49 | 13.80 | 163,118 | +0.25(+1.85%) |