Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.13 | 14.18 | 14.07 | 14.17 | 30,205 | +0.10(+0.71%) |
Feb 28, 2024 | 14.23 | 14.23 | 13.95 | 14.07 | 31,549 | -0.18(-1.26%) |
Feb 27, 2024 | 14.20 | 14.25 | 14.15 | 14.25 | 18,990 | +0.03(+0.21%) |
Feb 26, 2024 | 14.22 | 14.25 | 14.14 | 14.22 | 16,682 | -0.02(-0.18%) |
Feb 23, 2024 | 14.26 | 14.28 | 14.18 | 14.24 | 29,821 | +0.20(+1.43%) |
Feb 22, 2024 | 13.98 | 14.09 | 13.96 | 14.04 | 15,836 | +0.19(+1.40%) |
Feb 21, 2024 | 13.88 | 13.89 | 13.81 | 13.85 | 69,216 | -0.18(-1.28%) |
Feb 20, 2024 | 14.11 | 14.11 | 14.00 | 14.03 | 22,752 | +0.13(+0.94%) |
Feb 16, 2024 | 13.88 | 13.96 | 13.85 | 13.90 | 60,616 | +0.02(+0.12%) |
Feb 15, 2024 | 13.87 | 13.92 | 13.79 | 13.88 | 21,018 | +0.06(+0.44%) |
Feb 14, 2024 | 13.77 | 13.88 | 13.77 | 13.82 | 209,923 | +0.21(+1.55%) |
Feb 13, 2024 | 13.73 | 13.77 | 13.60 | 13.61 | 30,707 | -0.22(-1.59%) |
Feb 12, 2024 | 13.86 | 13.92 | 13.80 | 13.83 | 22,791 | -0.18(-1.28%) |
Feb 09, 2024 | 13.88 | 14.01 | 13.85 | 14.01 | 12,970 | +0.14(+1.03%) |
Feb 08, 2024 | 13.89 | 13.89 | 13.79 | 13.87 | 21,079 | -0.09(-0.67%) |
Feb 07, 2024 | 13.96 | 14.00 | 13.90 | 13.96 | 27,419 | +0.03(+0.22%) |
Feb 06, 2024 | 13.87 | 13.93 | 13.77 | 13.93 | 26,325 | +0.16(+1.16%) |
Feb 05, 2024 | 13.92 | 13.92 | 13.77 | 13.77 | 25,163 | -0.15(-1.11%) |
Feb 02, 2024 | 13.94 | 13.95 | 13.76 | 13.92 | 29,273 | +0.02(+0.18%) |
Feb 01, 2024 | 13.92 | 14.01 | 13.86 | 13.90 | 66,776 | -0.18(-1.28%) |
Jan 31, 2024 | 14.08 | 14.17 | 14.03 | 14.08 | 21,551 | +0.24(+1.73%) |
Jan 30, 2024 | 13.74 | 13.89 | 13.70 | 13.84 | 17,416 | -0.06(-0.43%) |
Jan 29, 2024 | 13.79 | 13.90 | 13.76 | 13.90 | 46,101 | +0.22(+1.61%) |
Jan 26, 2024 | 13.63 | 13.73 | 13.60 | 13.68 | 28,828 | +0.05(+0.37%) |
Jan 25, 2024 | 13.66 | 13.66 | 13.52 | 13.63 | 32,557 | -0.06(-0.44%) |
Jan 24, 2024 | 13.79 | 13.79 | 13.61 | 13.69 | 44,451 | +0.10(+0.74%) |
Jan 23, 2024 | 13.85 | 13.85 | 13.50 | 13.59 | 57,392 | -0.43(-3.03%) |
Jan 22, 2024 | 14.00 | 14.11 | 13.91 | 14.02 | 22,135 | -0.00(-0.03%) |
Jan 19, 2024 | 13.98 | 14.06 | 13.88 | 14.02 | 53,948 | +0.24(+1.74%) |
Jan 18, 2024 | 13.78 | 13.81 | 13.70 | 13.78 | 14,613 | +0.00(+0.04%) |
Jan 17, 2024 | 13.90 | 13.90 | 13.70 | 13.78 | 29,183 | -0.26(-1.88%) |
Jan 16, 2024 | 14.42 | 14.42 | 14.01 | 14.04 | 30,026 | -0.34(-2.37%) |
Jan 12, 2024 | 14.40 | 14.49 | 14.31 | 14.38 | 28,398 | +0.15(+1.05%) |
Jan 11, 2024 | 14.13 | 14.29 | 14.10 | 14.23 | 38,122 | +0.14(+0.97%) |
Jan 10, 2024 | 13.99 | 14.13 | 13.93 | 14.09 | 6,140 | +0.11(+0.80%) |
Jan 09, 2024 | 13.91 | 14.01 | 13.90 | 13.98 | 18,665 | -0.05(-0.37%) |
Jan 08, 2024 | 13.89 | 14.04 | 13.83 | 14.03 | 49,801 | +0.00(+0.02%) |
Jan 05, 2024 | 13.91 | 14.11 | 13.91 | 14.03 | 32,114 | +0.21(+1.51%) |
Jan 04, 2024 | 13.76 | 13.94 | 13.70 | 13.82 | 23,630 | +0.14(+1.04%) |
Jan 03, 2024 | 13.64 | 13.69 | 13.59 | 13.68 | 28,499 | -0.02(-0.14%) |
Jan 02, 2024 | 13.77 | 13.79 | 13.66 | 13.70 | 31,248 | -0.05(-0.39%) |
Dec 29, 2023 | 13.82 | 13.84 | 13.69 | 13.75 | 106,551 | -0.09(-0.65%) |
Dec 28, 2023 | 13.75 | 13.85 | 13.75 | 13.84 | 54,566 | +0.09(+0.65%) |
Dec 27, 2023 | 14.00 | 14.00 | 13.75 | 13.75 | 86,954 | +0.00(+0.00%) |
Dec 26, 2023 | 14.00 | 14.00 | 13.70 | 13.75 | 80,370 | +0.03(+0.19%) |
Dec 22, 2023 | 13.74 | 13.76 | 13.69 | 13.72 | 28,772 | +0.08(+0.55%) |
Dec 21, 2023 | 13.62 | 13.69 | 13.38 | 13.65 | 26,391 | +0.30(+2.22%) |
Dec 20, 2023 | 13.40 | 13.50 | 13.22 | 13.35 | 93,080 | -0.54(-3.92%) |
Dec 19, 2023 | 13.91 | 13.94 | 13.86 | 13.90 | 20,280 | +0.09(+0.62%) |
Dec 18, 2023 | 13.76 | 13.83 | 13.71 | 13.81 | 7,066 | +0.18(+1.30%) |
Dec 15, 2023 | 13.85 | 13.85 | 13.61 | 13.63 | 14,465 | -0.13(-0.94%) |
Dec 14, 2023 | 13.71 | 13.77 | 13.66 | 13.76 | 14,663 | +0.31(+2.27%) |
Dec 13, 2023 | 13.23 | 13.51 | 13.23 | 13.46 | 13,700 | +0.27(+2.05%) |
Dec 12, 2023 | 13.11 | 13.19 | 13.03 | 13.19 | 6,513 | -0.07(-0.49%) |
Dec 11, 2023 | 13.14 | 13.25 | 13.13 | 13.25 | 3,612 | +0.20(+1.56%) |
Dec 08, 2023 | 13.09 | 13.09 | 12.99 | 13.05 | 8,731 | -0.23(-1.76%) |
Dec 07, 2023 | 13.27 | 13.39 | 13.21 | 13.28 | 7,974 | +0.03(+0.23%) |
Dec 06, 2023 | 13.27 | 13.32 | 13.19 | 13.25 | 24,168 | +0.16(+1.25%) |
Dec 05, 2023 | 13.04 | 13.10 | 13.04 | 13.09 | 2,516 | +0.00(+0.01%) |
Dec 04, 2023 | 13.10 | 13.13 | 13.03 | 13.09 | 6,380 | -0.07(-0.51%) |