Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.26 | 13.34 | 13.10 | 13.24 | 314,638 | -0.34(-2.49%) |
Feb 28, 2024 | 13.92 | 13.93 | 13.54 | 13.58 | 168,422 | -0.65(-4.55%) |
Feb 27, 2024 | 14.11 | 14.29 | 14.11 | 14.22 | 124,317 | +0.40(+2.86%) |
Feb 26, 2024 | 13.83 | 13.92 | 13.69 | 13.83 | 174,982 | +0.12(+0.84%) |
Feb 23, 2024 | 13.92 | 13.98 | 13.69 | 13.71 | 183,544 | -0.35(-2.47%) |
Feb 22, 2024 | 14.37 | 14.37 | 14.04 | 14.06 | 136,346 | -0.39(-2.67%) |
Feb 21, 2024 | 14.51 | 14.59 | 14.33 | 14.45 | 196,147 | -0.11(-0.73%) |
Feb 20, 2024 | 14.60 | 14.72 | 14.53 | 14.55 | 260,892 | -0.11(-0.72%) |
Feb 16, 2024 | 14.48 | 14.71 | 14.36 | 14.66 | 221,329 | +0.33(+2.29%) |
Feb 15, 2024 | 14.37 | 14.46 | 14.31 | 14.33 | 387,158 | +0.26(+1.85%) |
Feb 14, 2024 | 13.54 | 14.27 | 13.51 | 14.07 | 565,641 | +0.60(+4.44%) |
Feb 13, 2024 | 14.09 | 14.09 | 13.40 | 13.47 | 205,910 | -0.90(-6.25%) |
Feb 12, 2024 | 14.32 | 14.47 | 14.24 | 14.37 | 184,757 | -0.01(-0.07%) |
Feb 09, 2024 | 14.28 | 14.57 | 14.15 | 14.38 | 275,235 | +0.19(+1.36%) |
Feb 08, 2024 | 14.28 | 14.29 | 14.04 | 14.19 | 212,432 | -0.20(-1.41%) |
Feb 07, 2024 | 14.49 | 14.64 | 14.37 | 14.39 | 169,444 | -0.05(-0.33%) |
Feb 06, 2024 | 14.22 | 14.47 | 14.20 | 14.44 | 289,472 | +0.41(+2.89%) |
Feb 05, 2024 | 13.98 | 14.11 | 13.73 | 14.03 | 216,721 | +0.05(+0.34%) |
Feb 02, 2024 | 14.33 | 14.38 | 13.96 | 13.98 | 259,593 | -0.58(-3.98%) |
Feb 01, 2024 | 14.38 | 14.58 | 14.25 | 14.56 | 244,775 | +0.30(+2.10%) |
Jan 31, 2024 | 14.43 | 14.69 | 14.24 | 14.26 | 222,412 | +0.06(+0.41%) |
Jan 30, 2024 | 14.17 | 14.27 | 13.92 | 14.20 | 256,661 | -0.10(-0.67%) |
Jan 29, 2024 | 14.58 | 14.59 | 14.13 | 14.30 | 217,878 | -0.29(-1.98%) |
Jan 26, 2024 | 14.53 | 14.63 | 14.45 | 14.59 | 83,331 | +0.07(+0.46%) |
Jan 25, 2024 | 14.47 | 14.63 | 14.39 | 14.52 | 206,928 | +0.14(+1.01%) |
Jan 24, 2024 | 14.73 | 14.74 | 14.37 | 14.38 | 224,888 | -0.03(-0.20%) |
Jan 23, 2024 | 14.27 | 14.53 | 14.09 | 14.41 | 153,160 | +0.45(+3.25%) |
Jan 22, 2024 | 14.08 | 14.26 | 13.87 | 13.95 | 235,399 | -0.21(-1.50%) |
Jan 19, 2024 | 13.83 | 14.22 | 13.69 | 14.17 | 238,833 | +0.14(+1.03%) |
Jan 18, 2024 | 14.05 | 14.07 | 13.81 | 14.02 | 299,922 | -0.21(-1.49%) |
Jan 17, 2024 | 14.19 | 14.34 | 14.16 | 14.23 | 172,444 | -0.19(-1.34%) |
Jan 16, 2024 | 14.99 | 15.02 | 14.42 | 14.43 | 305,761 | -1.07(-6.91%) |
Jan 12, 2024 | 15.74 | 15.87 | 15.44 | 15.50 | 167,661 | +0.28(+1.84%) |
Jan 11, 2024 | 15.39 | 15.51 | 15.21 | 15.22 | 243,412 | +0.08(+0.51%) |
Jan 10, 2024 | 15.18 | 15.26 | 15.05 | 15.14 | 241,021 | -0.12(-0.76%) |
Jan 09, 2024 | 15.38 | 15.47 | 15.26 | 15.26 | 147,045 | -0.12(-0.75%) |
Jan 08, 2024 | 15.14 | 15.42 | 15.12 | 15.37 | 175,905 | +0.22(+1.47%) |
Jan 05, 2024 | 15.08 | 15.34 | 15.05 | 15.15 | 143,020 | +0.20(+1.36%) |
Jan 04, 2024 | 14.90 | 15.03 | 14.84 | 14.95 | 249,830 | -0.21(-1.40%) |
Jan 03, 2024 | 15.05 | 15.35 | 15.05 | 15.16 | 205,872 | +0.13(+0.83%) |
Jan 02, 2024 | 15.27 | 15.38 | 14.99 | 15.03 | 217,074 | -0.08(-0.51%) |
Dec 29, 2023 | 15.31 | 15.31 | 15.11 | 15.11 | 109,690 | -0.20(-1.32%) |
Dec 28, 2023 | 15.53 | 15.64 | 15.31 | 15.31 | 367,909 | -0.36(-2.28%) |
Dec 27, 2023 | 15.41 | 15.68 | 15.37 | 15.67 | 842,536 | +0.17(+1.12%) |
Dec 26, 2023 | 15.27 | 15.54 | 15.24 | 15.50 | 615,246 | +0.23(+1.52%) |
Dec 22, 2023 | 15.03 | 15.31 | 15.03 | 15.27 | 339,054 | +0.24(+1.61%) |
Dec 21, 2023 | 15.03 | 15.08 | 14.83 | 15.03 | 576,333 | +0.39(+2.64%) |
Dec 20, 2023 | 14.90 | 14.99 | 14.62 | 14.64 | 472,547 | -0.20(-1.37%) |
Dec 19, 2023 | 14.81 | 14.89 | 14.65 | 14.84 | 178,749 | +0.16(+1.12%) |
Dec 18, 2023 | 14.61 | 14.74 | 14.47 | 14.68 | 158,044 | +0.23(+1.60%) |
Dec 15, 2023 | 14.69 | 14.71 | 14.36 | 14.45 | 323,460 | -0.13(-0.86%) |
Dec 14, 2023 | 14.87 | 15.07 | 14.47 | 14.57 | 460,871 | +0.42(+3.00%) |
Dec 13, 2023 | 13.57 | 14.25 | 13.38 | 14.15 | 396,645 | +0.84(+6.31%) |
Dec 12, 2023 | 13.46 | 13.46 | 13.23 | 13.31 | 125,986 | -0.19(-1.43%) |
Dec 11, 2023 | 13.54 | 13.58 | 13.37 | 13.50 | 241,596 | -0.26(-1.89%) |
Dec 08, 2023 | 13.25 | 13.78 | 13.22 | 13.76 | 333,867 | +0.51(+3.86%) |
Dec 07, 2023 | 13.37 | 13.43 | 13.19 | 13.25 | 212,524 | -0.14(-1.01%) |
Dec 06, 2023 | 13.67 | 13.69 | 13.37 | 13.38 | 333,160 | +0.04(+0.29%) |
Dec 05, 2023 | 13.71 | 13.92 | 13.34 | 13.35 | 622,622 | -0.47(-3.42%) |
Dec 04, 2023 | 13.90 | 14.02 | 13.78 | 13.82 | 284,277 | -0.26(-1.85%) |