Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.60 | 14.82 | 14.58 | 14.81 | 482,772 | +0.24(+1.62%) |
Feb 28, 2024 | 14.54 | 14.62 | 14.44 | 14.57 | 244,539 | +0.03(+0.19%) |
Feb 27, 2024 | 14.51 | 14.60 | 14.40 | 14.55 | 317,836 | +0.01(+0.06%) |
Feb 26, 2024 | 14.57 | 14.64 | 14.40 | 14.54 | 278,056 | -0.03(-0.19%) |
Feb 23, 2024 | 14.53 | 14.64 | 14.44 | 14.56 | 274,720 | -0.08(-0.58%) |
Feb 22, 2024 | 14.43 | 14.79 | 14.30 | 14.65 | 508,758 | +0.13(+0.91%) |
Feb 21, 2024 | 14.52 | 14.72 | 14.37 | 14.52 | 486,276 | +0.00(+0.00%) |
Feb 20, 2024 | 14.76 | 14.92 | 14.50 | 14.52 | 415,777 | -0.31(-2.10%) |
Feb 16, 2024 | 14.73 | 14.92 | 14.63 | 14.83 | 338,971 | +0.13(+0.90%) |
Feb 15, 2024 | 14.44 | 14.73 | 14.42 | 14.70 | 309,774 | +0.31(+2.17%) |
Feb 14, 2024 | 14.22 | 14.39 | 14.17 | 14.39 | 289,193 | +0.13(+0.93%) |
Feb 13, 2024 | 14.35 | 14.35 | 14.14 | 14.25 | 379,279 | -0.11(-0.79%) |
Feb 12, 2024 | 14.27 | 14.44 | 14.24 | 14.37 | 424,273 | +0.12(+0.86%) |
Feb 09, 2024 | 14.39 | 14.41 | 14.17 | 14.24 | 341,491 | -0.17(-1.18%) |
Feb 08, 2024 | 14.21 | 14.41 | 14.18 | 14.41 | 366,699 | +0.18(+1.26%) |
Feb 07, 2024 | 14.07 | 14.23 | 14.01 | 14.23 | 299,857 | +0.19(+1.34%) |
Feb 06, 2024 | 13.97 | 14.19 | 13.92 | 14.05 | 339,539 | +0.13(+0.95%) |
Feb 05, 2024 | 14.02 | 14.04 | 13.75 | 13.91 | 430,146 | -0.12(-0.87%) |
Feb 02, 2024 | 14.16 | 14.16 | 13.97 | 14.04 | 310,752 | -0.10(-0.73%) |
Feb 01, 2024 | 14.22 | 14.33 | 14.02 | 14.14 | 541,442 | -0.04(-0.27%) |
Jan 31, 2024 | 14.43 | 14.48 | 14.14 | 14.18 | 372,593 | -0.20(-1.38%) |
Jan 30, 2024 | 14.19 | 14.45 | 14.17 | 14.38 | 495,364 | +0.22(+1.53%) |
Jan 29, 2024 | 14.16 | 14.21 | 14.03 | 14.16 | 355,760 | +0.01(+0.07%) |
Jan 26, 2024 | 14.05 | 14.21 | 14.02 | 14.15 | 349,272 | +0.05(+0.33%) |
Jan 25, 2024 | 14.15 | 14.15 | 13.94 | 14.10 | 422,608 | +0.08(+0.61%) |
Jan 24, 2024 | 14.15 | 14.15 | 13.99 | 14.02 | 368,376 | -0.02(-0.13%) |
Jan 23, 2024 | 14.00 | 14.13 | 13.92 | 14.04 | 377,766 | +0.07(+0.47%) |
Jan 22, 2024 | 13.89 | 14.04 | 13.79 | 13.97 | 329,624 | +0.12(+0.89%) |
Jan 19, 2024 | 13.66 | 13.85 | 13.59 | 13.85 | 328,252 | +0.15(+1.10%) |
Jan 18, 2024 | 13.59 | 13.72 | 13.50 | 13.70 | 338,322 | +0.11(+0.83%) |
Jan 17, 2024 | 13.64 | 13.69 | 13.46 | 13.58 | 517,645 | -0.08(-0.62%) |
Jan 16, 2024 | 13.92 | 13.95 | 13.65 | 13.67 | 430,777 | -0.19(-1.36%) |
Jan 12, 2024 | 13.78 | 13.89 | 13.65 | 13.86 | 495,061 | +0.26(+1.94%) |
Jan 11, 2024 | 13.87 | 13.93 | 13.59 | 13.59 | 775,108 | -0.24(-1.71%) |
Jan 10, 2024 | 14.02 | 14.04 | 13.80 | 13.83 | 513,842 | -0.16(-1.15%) |
Jan 09, 2024 | 14.16 | 14.16 | 13.89 | 13.99 | 344,175 | -0.15(-1.07%) |
Jan 08, 2024 | 14.01 | 14.22 | 13.89 | 14.14 | 564,974 | +0.00(+0.00%) |
Jan 05, 2024 | 14.34 | 14.40 | 13.88 | 14.14 | 957,397 | -0.23(-1.58%) |
Jan 04, 2024 | 14.63 | 14.68 | 14.32 | 14.37 | 336,129 | -0.21(-1.42%) |
Jan 03, 2024 | 14.33 | 14.58 | 14.32 | 14.57 | 301,467 | +0.25(+1.78%) |
Jan 02, 2024 | 14.28 | 14.41 | 14.21 | 14.32 | 381,392 | +0.11(+0.80%) |
Dec 29, 2023 | 14.34 | 14.38 | 14.21 | 14.21 | 393,393 | -0.18(-1.25%) |
Dec 28, 2023 | 14.44 | 14.48 | 14.35 | 14.39 | 355,938 | -0.10(-0.72%) |
Dec 27, 2023 | 14.50 | 14.56 | 14.41 | 14.49 | 241,136 | +0.06(+0.39%) |
Dec 26, 2023 | 14.44 | 14.57 | 14.43 | 14.43 | 237,401 | +0.04(+0.26%) |
Dec 22, 2023 | 14.51 | 14.63 | 14.35 | 14.39 | 565,301 | -0.04(-0.26%) |
Dec 21, 2023 | 14.39 | 14.54 | 14.33 | 14.43 | 435,543 | +0.07(+0.46%) |
Dec 20, 2023 | 14.47 | 14.62 | 14.35 | 14.37 | 225,945 | -0.13(-0.91%) |
Dec 19, 2023 | 14.41 | 14.53 | 14.34 | 14.50 | 347,327 | +0.08(+0.52%) |
Dec 18, 2023 | 14.57 | 14.72 | 14.39 | 14.42 | 384,410 | +0.01(+0.07%) |
Dec 15, 2023 | 14.27 | 14.47 | 14.27 | 14.41 | 884,526 | +0.13(+0.93%) |
Dec 14, 2023 | 14.14 | 14.38 | 14.14 | 14.28 | 486,141 | +0.25(+1.82%) |
Dec 13, 2023 | 13.72 | 14.06 | 13.69 | 14.03 | 461,585 | +0.32(+2.34%) |
Dec 12, 2023 | 13.78 | 13.85 | 13.61 | 13.71 | 315,275 | -0.15(-1.09%) |
Dec 11, 2023 | 14.04 | 14.05 | 13.86 | 13.86 | 343,515 | -0.18(-1.28%) |
Dec 08, 2023 | 13.82 | 14.05 | 13.82 | 14.04 | 266,547 | +0.29(+2.13%) |
Dec 07, 2023 | 13.74 | 13.87 | 13.60 | 13.74 | 399,312 | +0.02(+0.14%) |
Dec 06, 2023 | 14.00 | 14.05 | 13.72 | 13.72 | 810,942 | -0.34(-2.42%) |
Dec 05, 2023 | 14.36 | 14.48 | 14.00 | 14.06 | 663,838 | -0.33(-2.30%) |
Dec 04, 2023 | 14.56 | 14.66 | 14.36 | 14.39 | 241,179 | -0.29(-1.99%) |