Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.77 | 13.99 | 13.75 | 13.81 | 20,515 | +0.26(+1.92%) |
Feb 28, 2024 | 13.56 | 13.64 | 13.52 | 13.55 | 16,220 | -0.09(-0.66%) |
Feb 27, 2024 | 13.57 | 13.68 | 13.55 | 13.64 | 35,131 | +0.11(+0.81%) |
Feb 26, 2024 | 13.43 | 13.59 | 13.43 | 13.53 | 65,501 | +0.07(+0.52%) |
Feb 23, 2024 | 13.53 | 13.59 | 13.42 | 13.46 | 36,766 | -0.13(-0.96%) |
Feb 22, 2024 | 13.83 | 13.83 | 13.55 | 13.59 | 78,164 | -0.25(-1.81%) |
Feb 21, 2024 | 13.84 | 13.87 | 13.77 | 13.84 | 22,483 | -0.01(-0.07%) |
Feb 20, 2024 | 13.98 | 13.99 | 13.77 | 13.85 | 51,461 | -0.22(-1.56%) |
Feb 16, 2024 | 14.17 | 14.21 | 14.04 | 14.07 | 124,643 | -0.07(-0.49%) |
Feb 15, 2024 | 14.13 | 14.27 | 14.06 | 14.14 | 37,093 | +0.08(+0.57%) |
Feb 14, 2024 | 13.81 | 14.06 | 13.80 | 14.06 | 42,117 | +0.47(+3.46%) |
Feb 13, 2024 | 13.84 | 13.93 | 13.59 | 13.59 | 20,734 | -0.60(-4.23%) |
Feb 12, 2024 | 13.94 | 14.35 | 13.94 | 14.19 | 22,490 | +0.26(+1.86%) |
Feb 09, 2024 | 13.75 | 13.95 | 13.75 | 13.93 | 11,258 | +0.16(+1.16%) |
Feb 08, 2024 | 13.71 | 13.83 | 13.66 | 13.77 | 12,948 | +0.08(+0.58%) |
Feb 07, 2024 | 13.67 | 13.75 | 13.57 | 13.69 | 24,957 | +0.13(+0.96%) |
Feb 06, 2024 | 13.30 | 13.61 | 13.30 | 13.56 | 18,363 | +0.20(+1.50%) |
Feb 05, 2024 | 13.61 | 13.61 | 13.29 | 13.36 | 16,727 | -0.35(-2.55%) |
Feb 02, 2024 | 13.86 | 13.86 | 13.61 | 13.71 | 35,110 | -0.26(-1.86%) |
Feb 01, 2024 | 13.88 | 14.04 | 13.81 | 13.97 | 21,312 | +0.13(+0.94%) |
Jan 31, 2024 | 13.93 | 14.15 | 13.74 | 13.84 | 21,036 | -0.01(-0.07%) |
Jan 30, 2024 | 13.98 | 13.98 | 13.83 | 13.85 | 28,409 | -0.23(-1.63%) |
Jan 29, 2024 | 13.80 | 14.09 | 13.72 | 14.08 | 26,104 | +0.21(+1.51%) |
Jan 26, 2024 | 13.94 | 14.01 | 13.86 | 13.87 | 63,377 | -0.04(-0.29%) |
Jan 25, 2024 | 13.96 | 14.03 | 13.82 | 13.91 | 21,644 | -0.06(-0.43%) |
Jan 24, 2024 | 14.30 | 14.33 | 13.96 | 13.97 | 224,457 | -0.15(-1.06%) |
Jan 23, 2024 | 14.00 | 14.25 | 13.99 | 14.12 | 25,918 | +0.25(+1.80%) |
Jan 22, 2024 | 13.63 | 14.03 | 13.63 | 13.87 | 34,650 | +0.23(+1.69%) |
Jan 19, 2024 | 13.63 | 13.73 | 13.40 | 13.64 | 39,544 | -0.07(-0.51%) |
Jan 18, 2024 | 13.76 | 13.76 | 13.54 | 13.71 | 32,191 | +0.11(+0.81%) |
Jan 17, 2024 | 13.75 | 13.75 | 13.54 | 13.60 | 29,653 | -0.42(-2.99%) |
Jan 16, 2024 | 14.40 | 14.40 | 14.00 | 14.02 | 64,102 | -0.57(-3.90%) |
Jan 12, 2024 | 14.75 | 14.89 | 14.59 | 14.59 | 25,463 | -0.11(-0.75%) |
Jan 11, 2024 | 14.86 | 14.86 | 14.54 | 14.70 | 41,801 | -0.16(-1.08%) |
Jan 10, 2024 | 14.89 | 14.93 | 14.78 | 14.86 | 36,658 | -0.05(-0.34%) |
Jan 09, 2024 | 14.93 | 15.03 | 14.91 | 14.91 | 26,918 | -0.26(-1.71%) |
Jan 08, 2024 | 14.99 | 15.17 | 14.96 | 15.17 | 18,023 | +0.10(+0.66%) |
Jan 05, 2024 | 15.05 | 15.32 | 15.02 | 15.07 | 117,498 | -0.07(-0.46%) |
Jan 04, 2024 | 15.16 | 15.28 | 15.14 | 15.14 | 8,479 | -0.09(-0.59%) |
Jan 03, 2024 | 15.45 | 15.45 | 15.09 | 15.23 | 13,926 | -0.39(-2.50%) |
Jan 02, 2024 | 15.71 | 15.87 | 15.58 | 15.62 | 16,053 | -0.34(-2.13%) |
Dec 29, 2023 | 16.15 | 16.17 | 15.96 | 15.96 | 30,443 | -0.24(-1.48%) |
Dec 28, 2023 | 16.17 | 16.27 | 16.10 | 16.20 | 43,104 | +0.12(+0.75%) |
Dec 27, 2023 | 15.99 | 16.15 | 15.99 | 16.08 | 39,075 | +0.15(+0.94%) |
Dec 26, 2023 | 15.70 | 15.99 | 15.70 | 15.93 | 34,403 | +0.21(+1.34%) |
Dec 22, 2023 | 15.73 | 15.80 | 15.62 | 15.72 | 46,197 | +0.04(+0.26%) |
Dec 21, 2023 | 15.51 | 15.70 | 15.51 | 15.68 | 34,884 | +0.38(+2.48%) |
Dec 20, 2023 | 15.77 | 15.77 | 15.30 | 15.30 | 46,302 | -0.41(-2.61%) |
Dec 19, 2023 | 15.54 | 15.77 | 15.54 | 15.71 | 28,836 | +0.24(+1.55%) |
Dec 18, 2023 | 15.69 | 15.86 | 15.41 | 15.47 | 64,642 | -0.20(-1.25%) |
Dec 15, 2023 | 15.78 | 15.86 | 15.65 | 15.67 | 56,686 | -0.16(-1.00%) |
Dec 14, 2023 | 15.19 | 15.85 | 15.19 | 15.83 | 52,551 | +0.95(+6.37%) |
Dec 13, 2023 | 14.26 | 14.92 | 14.17 | 14.88 | 98,873 | +0.44(+3.08%) |
Dec 12, 2023 | 14.52 | 14.52 | 14.31 | 14.43 | 88,427 | -0.27(-1.81%) |
Dec 11, 2023 | 14.67 | 14.75 | 14.59 | 14.70 | 277,386 | -0.06(-0.40%) |
Dec 08, 2023 | 14.75 | 14.89 | 14.65 | 14.76 | 22,332 | +0.02(+0.13%) |
Dec 07, 2023 | 14.70 | 14.81 | 14.62 | 14.74 | 97,103 | +0.08(+0.54%) |
Dec 06, 2023 | 14.81 | 15.01 | 14.64 | 14.66 | 51,926 | -0.06(-0.40%) |
Dec 05, 2023 | 14.89 | 14.89 | 14.66 | 14.72 | 50,805 | -0.13(-0.86%) |
Dec 04, 2023 | 14.80 | 14.92 | 14.74 | 14.85 | 20,199 | +0.00(+0.00%) |