Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.94 | 14.94 | 14.61 | 14.70 | 422,660 | +0.01(+0.07%) |
Feb 28, 2024 | 14.70 | 14.86 | 14.62 | 14.69 | 234,683 | -0.04(-0.27%) |
Feb 27, 2024 | 14.87 | 15.03 | 14.65 | 14.73 | 279,907 | -0.03(-0.20%) |
Feb 26, 2024 | 14.71 | 14.83 | 14.49 | 14.76 | 330,093 | +0.07(+0.47%) |
Feb 23, 2024 | 15.00 | 15.00 | 14.67 | 14.69 | 231,671 | -0.26(-1.72%) |
Feb 22, 2024 | 15.04 | 15.25 | 14.76 | 14.95 | 404,386 | -0.14(-0.92%) |
Feb 21, 2024 | 14.94 | 15.20 | 14.89 | 15.09 | 263,570 | +0.04(+0.29%) |
Feb 20, 2024 | 14.92 | 15.51 | 14.87 | 15.04 | 438,488 | +0.06(+0.42%) |
Feb 16, 2024 | 14.42 | 15.09 | 14.33 | 14.98 | 392,003 | +0.70(+4.92%) |
Feb 15, 2024 | 14.46 | 15.54 | 14.19 | 14.28 | 439,859 | +0.51(+3.70%) |
Feb 14, 2024 | 13.62 | 13.77 | 13.59 | 13.77 | 268,744 | +0.31(+2.29%) |
Feb 13, 2024 | 13.78 | 13.81 | 13.37 | 13.46 | 276,873 | -0.69(-4.89%) |
Feb 12, 2024 | 14.08 | 14.19 | 14.05 | 14.15 | 205,808 | +0.08(+0.55%) |
Feb 09, 2024 | 13.88 | 14.12 | 13.82 | 14.08 | 182,484 | +0.20(+1.46%) |
Feb 08, 2024 | 13.73 | 13.89 | 13.62 | 13.87 | 164,879 | +0.19(+1.41%) |
Feb 07, 2024 | 13.71 | 13.74 | 13.52 | 13.68 | 126,878 | +0.04(+0.28%) |
Feb 06, 2024 | 13.42 | 13.64 | 13.42 | 13.64 | 99,193 | +0.22(+1.65%) |
Feb 05, 2024 | 13.62 | 13.62 | 13.41 | 13.42 | 187,806 | -0.37(-2.65%) |
Feb 02, 2024 | 13.74 | 13.87 | 13.69 | 13.79 | 148,677 | -0.06(-0.42%) |
Feb 01, 2024 | 13.74 | 13.92 | 13.60 | 13.85 | 220,698 | +0.12(+0.91%) |
Jan 31, 2024 | 14.25 | 14.25 | 13.70 | 13.72 | 203,708 | -0.35(-2.46%) |
Jan 30, 2024 | 14.15 | 14.18 | 14.03 | 14.07 | 113,367 | -0.14(-1.01%) |
Jan 29, 2024 | 14.06 | 14.21 | 13.94 | 14.21 | 173,305 | +0.14(+1.03%) |
Jan 26, 2024 | 13.95 | 14.20 | 13.95 | 14.07 | 151,723 | +0.12(+0.90%) |
Jan 25, 2024 | 13.78 | 13.94 | 13.64 | 13.94 | 218,440 | +0.33(+2.40%) |
Jan 24, 2024 | 13.72 | 13.78 | 13.47 | 13.62 | 255,662 | -0.03(-0.21%) |
Jan 23, 2024 | 13.83 | 13.83 | 13.61 | 13.64 | 262,005 | -0.04(-0.28%) |
Jan 22, 2024 | 13.88 | 13.97 | 13.58 | 13.68 | 267,523 | -0.05(-0.35%) |
Jan 19, 2024 | 13.82 | 13.82 | 13.47 | 13.73 | 279,404 | +0.03(+0.21%) |
Jan 18, 2024 | 13.86 | 13.90 | 13.62 | 13.70 | 172,699 | -0.11(-0.77%) |
Jan 17, 2024 | 13.77 | 13.91 | 13.70 | 13.81 | 196,624 | -0.18(-1.31%) |
Jan 16, 2024 | 14.14 | 14.14 | 13.89 | 13.99 | 198,541 | -0.15(-1.09%) |
Jan 12, 2024 | 14.38 | 14.39 | 14.11 | 14.14 | 120,046 | -0.04(-0.27%) |
Jan 11, 2024 | 14.28 | 14.33 | 14.05 | 14.18 | 195,741 | -0.10(-0.67%) |
Jan 10, 2024 | 14.26 | 14.41 | 14.17 | 14.28 | 135,784 | -0.07(-0.47%) |
Jan 09, 2024 | 14.37 | 14.59 | 14.25 | 14.35 | 200,288 | -0.22(-1.52%) |
Jan 08, 2024 | 14.15 | 14.63 | 14.12 | 14.57 | 313,697 | +0.33(+2.30%) |
Jan 05, 2024 | 14.22 | 14.46 | 14.22 | 14.24 | 198,878 | -0.11(-0.74%) |
Jan 04, 2024 | 14.43 | 14.56 | 14.32 | 14.35 | 140,876 | -0.01(-0.07%) |
Jan 03, 2024 | 14.73 | 14.73 | 14.36 | 14.36 | 149,124 | -0.39(-2.67%) |
Jan 02, 2024 | 14.86 | 14.91 | 14.61 | 14.75 | 151,690 | -0.16(-1.10%) |
Dec 29, 2023 | 15.28 | 15.28 | 14.90 | 14.91 | 184,201 | -0.37(-2.39%) |
Dec 28, 2023 | 15.29 | 15.37 | 15.15 | 15.28 | 231,928 | -0.11(-0.69%) |
Dec 27, 2023 | 15.15 | 15.38 | 15.15 | 15.38 | 245,162 | +0.28(+1.85%) |
Dec 26, 2023 | 14.90 | 15.16 | 14.90 | 15.11 | 178,222 | +0.30(+2.01%) |
Dec 22, 2023 | 14.84 | 14.97 | 14.80 | 14.81 | 284,701 | +0.05(+0.33%) |
Dec 21, 2023 | 14.78 | 14.82 | 14.69 | 14.76 | 217,837 | +0.08(+0.52%) |
Dec 20, 2023 | 14.91 | 15.19 | 14.66 | 14.68 | 353,116 | -0.22(-1.48%) |
Dec 19, 2023 | 14.78 | 14.96 | 14.78 | 14.90 | 233,202 | +0.24(+1.64%) |
Dec 18, 2023 | 14.44 | 14.82 | 14.44 | 14.66 | 204,211 | +0.15(+1.06%) |
Dec 15, 2023 | 14.55 | 14.76 | 14.39 | 14.51 | 1,322,505 | -0.02(-0.13%) |
Dec 14, 2023 | 14.27 | 14.55 | 14.23 | 14.53 | 399,427 | +0.44(+3.14%) |
Dec 13, 2023 | 13.88 | 14.10 | 13.51 | 14.09 | 246,409 | +0.26(+1.88%) |
Dec 12, 2023 | 13.83 | 13.85 | 13.66 | 13.83 | 174,310 | +0.09(+0.63%) |
Dec 11, 2023 | 13.81 | 13.86 | 13.68 | 13.74 | 266,754 | -0.11(-0.76%) |
Dec 08, 2023 | 13.65 | 13.86 | 13.64 | 13.85 | 191,040 | +0.18(+1.34%) |
Dec 07, 2023 | 13.77 | 13.82 | 13.65 | 13.66 | 250,750 | +0.06(+0.42%) |
Dec 06, 2023 | 13.94 | 13.94 | 13.54 | 13.61 | 304,410 | -0.24(-1.74%) |
Dec 05, 2023 | 13.86 | 13.96 | 13.74 | 13.85 | 200,329 | -0.01(-0.07%) |
Dec 04, 2023 | 13.83 | 13.96 | 13.75 | 13.86 | 151,968 | -0.04(-0.28%) |