Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.28 | 14.38 | 14.16 | 14.19 | 55,877 | +0.02(+0.14%) |
Feb 28, 2024 | 14.10 | 14.18 | 14.08 | 14.17 | 49,851 | +0.01(+0.07%) |
Feb 27, 2024 | 14.15 | 14.18 | 14.12 | 14.16 | 67,728 | -0.02(-0.14%) |
Feb 26, 2024 | 14.16 | 14.24 | 14.10 | 14.18 | 46,955 | -0.07(-0.49%) |
Feb 23, 2024 | 14.22 | 14.27 | 14.20 | 14.25 | 50,772 | +0.06(+0.42%) |
Feb 22, 2024 | 14.08 | 14.20 | 14.08 | 14.19 | 67,110 | +0.13(+0.92%) |
Feb 21, 2024 | 13.97 | 14.08 | 13.96 | 14.06 | 98,064 | -0.04(-0.28%) |
Feb 20, 2024 | 13.99 | 14.16 | 13.97 | 14.10 | 139,583 | +0.45(+3.30%) |
Feb 16, 2024 | 13.57 | 13.73 | 13.52 | 13.65 | 63,589 | -0.07(-0.51%) |
Feb 15, 2024 | 13.62 | 13.72 | 13.61 | 13.72 | 103,148 | +0.25(+1.84%) |
Feb 14, 2024 | 13.41 | 13.48 | 13.37 | 13.47 | 89,802 | +0.20(+1.52%) |
Feb 13, 2024 | 13.25 | 13.34 | 13.18 | 13.27 | 119,969 | -0.42(-3.07%) |
Feb 12, 2024 | 13.65 | 13.74 | 13.64 | 13.69 | 68,375 | +0.13(+0.96%) |
Feb 09, 2024 | 13.52 | 13.59 | 13.48 | 13.56 | 85,272 | -0.04(-0.29%) |
Feb 08, 2024 | 13.57 | 13.63 | 13.56 | 13.60 | 58,808 | +0.01(+0.07%) |
Feb 07, 2024 | 13.53 | 13.65 | 13.50 | 13.59 | 80,145 | -0.04(-0.29%) |
Feb 06, 2024 | 13.48 | 13.65 | 13.48 | 13.63 | 72,108 | +0.18(+1.34%) |
Feb 05, 2024 | 13.45 | 13.46 | 13.34 | 13.45 | 130,532 | -0.21(-1.54%) |
Feb 02, 2024 | 13.56 | 13.67 | 13.55 | 13.66 | 50,679 | -0.17(-1.23%) |
Feb 01, 2024 | 13.67 | 13.85 | 13.66 | 13.83 | 71,514 | +0.15(+1.13%) |
Jan 31, 2024 | 13.86 | 13.87 | 13.66 | 13.68 | 85,974 | -0.09(-0.69%) |
Jan 30, 2024 | 13.75 | 13.82 | 13.69 | 13.77 | 89,354 | +0.08(+0.58%) |
Jan 29, 2024 | 13.60 | 13.71 | 13.53 | 13.69 | 83,059 | +0.08(+0.60%) |
Jan 26, 2024 | 13.70 | 13.71 | 13.59 | 13.61 | 59,199 | -0.09(-0.66%) |
Jan 25, 2024 | 13.61 | 13.71 | 13.60 | 13.70 | 83,461 | +0.16(+1.22%) |
Jan 24, 2024 | 13.62 | 13.65 | 13.51 | 13.54 | 1,879,485 | -0.02(-0.11%) |
Jan 23, 2024 | 13.70 | 13.72 | 13.47 | 13.55 | 1,382,491 | -0.18(-1.31%) |
Jan 22, 2024 | 13.81 | 13.86 | 13.70 | 13.73 | 435,131 | +0.15(+1.10%) |
Jan 19, 2024 | 13.52 | 13.59 | 13.44 | 13.58 | 69,003 | +0.03(+0.22%) |
Jan 18, 2024 | 13.47 | 13.55 | 13.43 | 13.55 | 76,734 | +0.13(+0.95%) |
Jan 17, 2024 | 13.24 | 13.43 | 13.24 | 13.42 | 97,091 | -0.03(-0.20%) |
Jan 16, 2024 | 13.46 | 13.55 | 13.41 | 13.45 | 105,982 | -0.39(-2.78%) |
Jan 12, 2024 | 13.91 | 13.91 | 13.79 | 13.84 | 60,993 | +0.08(+0.60%) |
Jan 11, 2024 | 13.82 | 13.83 | 13.62 | 13.75 | 110,254 | -0.06(-0.42%) |
Jan 10, 2024 | 13.72 | 13.83 | 13.72 | 13.81 | 51,838 | +0.08(+0.58%) |
Jan 09, 2024 | 13.65 | 13.78 | 13.63 | 13.73 | 53,227 | -0.11(-0.79%) |
Jan 08, 2024 | 13.71 | 13.86 | 13.71 | 13.84 | 97,888 | +0.25(+1.84%) |
Jan 05, 2024 | 13.57 | 13.77 | 13.52 | 13.59 | 65,400 | -0.09(-0.66%) |
Jan 04, 2024 | 13.58 | 13.77 | 13.58 | 13.68 | 73,190 | +0.14(+1.03%) |
Jan 03, 2024 | 13.50 | 13.58 | 13.42 | 13.54 | 79,359 | -0.53(-3.77%) |
Jan 02, 2024 | 14.12 | 14.14 | 14.03 | 14.07 | 118,363 | -0.31(-2.16%) |
Dec 29, 2023 | 14.41 | 14.47 | 14.36 | 14.38 | 105,002 | -0.04(-0.28%) |
Dec 28, 2023 | 14.49 | 14.50 | 14.40 | 14.42 | 222,420 | -0.18(-1.23%) |
Dec 27, 2023 | 14.45 | 14.62 | 14.45 | 14.60 | 64,540 | +0.13(+0.87%) |
Dec 26, 2023 | 14.38 | 14.51 | 14.31 | 14.47 | 61,870 | +0.13(+0.93%) |
Dec 22, 2023 | 14.45 | 14.47 | 14.32 | 14.34 | 57,836 | +0.07(+0.49%) |
Dec 21, 2023 | 14.24 | 14.27 | 14.13 | 14.27 | 135,457 | +0.20(+1.39%) |
Dec 20, 2023 | 14.09 | 14.29 | 14.07 | 14.07 | 138,913 | +0.15(+1.11%) |
Dec 19, 2023 | 13.82 | 13.93 | 13.82 | 13.92 | 72,073 | +0.11(+0.80%) |
Dec 18, 2023 | 13.84 | 13.88 | 13.71 | 13.81 | 92,628 | -0.01(-0.07%) |
Dec 15, 2023 | 13.75 | 13.94 | 13.74 | 13.82 | 87,727 | +0.11(+0.80%) |
Dec 14, 2023 | 13.62 | 13.80 | 13.60 | 13.71 | 118,126 | +0.44(+3.32%) |
Dec 13, 2023 | 13.01 | 13.31 | 12.97 | 13.27 | 114,108 | +0.00(+0.00%) |
Dec 12, 2023 | 13.26 | 13.30 | 13.22 | 13.27 | 79,046 | +0.06(+0.45%) |
Dec 11, 2023 | 13.23 | 13.27 | 13.18 | 13.21 | 112,377 | +0.14(+1.07%) |
Dec 08, 2023 | 13.01 | 13.14 | 13.01 | 13.07 | 60,809 | -0.05(-0.38%) |
Dec 07, 2023 | 13.05 | 13.13 | 12.99 | 13.12 | 54,869 | +0.15(+1.16%) |
Dec 06, 2023 | 13.02 | 13.09 | 12.95 | 12.97 | 63,950 | +0.16(+1.25%) |
Dec 05, 2023 | 12.85 | 12.90 | 12.79 | 12.81 | 70,323 | -0.03(-0.23%) |
Dec 04, 2023 | 12.76 | 12.84 | 12.71 | 12.84 | 169,680 | -0.17(-1.31%) |