Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.07 | 13.21 | 12.88 | 13.02 | 5,607 | -0.08(-0.63%) |
Feb 28, 2024 | 13.27 | 13.28 | 13.07 | 13.10 | 11,238 | -0.06(-0.45%) |
Feb 27, 2024 | 13.60 | 13.60 | 13.16 | 13.16 | 11,460 | -0.49(-3.59%) |
Feb 26, 2024 | 13.34 | 13.70 | 13.34 | 13.65 | 9,936 | +0.51(+3.84%) |
Feb 23, 2024 | 13.21 | 13.21 | 13.04 | 13.14 | 14,499 | -0.18(-1.32%) |
Feb 22, 2024 | 13.21 | 13.50 | 13.21 | 13.32 | 13,629 | +0.19(+1.46%) |
Feb 21, 2024 | 13.31 | 13.31 | 13.13 | 13.13 | 7,561 | -0.36(-2.68%) |
Feb 20, 2024 | 13.35 | 13.51 | 13.18 | 13.49 | 7,099 | +0.04(+0.32%) |
Feb 16, 2024 | 13.57 | 13.72 | 13.37 | 13.45 | 8,220 | +0.01(+0.04%) |
Feb 15, 2024 | 13.67 | 13.67 | 13.44 | 13.44 | 14,346 | -0.36(-2.61%) |
Feb 14, 2024 | 14.02 | 14.02 | 13.80 | 13.80 | 6,572 | -0.21(-1.47%) |
Feb 13, 2024 | 14.02 | 14.37 | 14.01 | 14.01 | 6,158 | +0.45(+3.32%) |
Feb 12, 2024 | 13.91 | 13.91 | 13.55 | 13.55 | 22,775 | -0.31(-2.26%) |
Feb 09, 2024 | 14.00 | 14.06 | 13.86 | 13.87 | 3,051 | -0.12(-0.88%) |
Feb 08, 2024 | 13.80 | 14.19 | 13.80 | 13.99 | 12,148 | +0.23(+1.66%) |
Feb 07, 2024 | 13.81 | 13.87 | 13.68 | 13.76 | 8,399 | -0.05(-0.35%) |
Feb 06, 2024 | 13.94 | 13.99 | 13.71 | 13.81 | 4,685 | -0.03(-0.21%) |
Feb 05, 2024 | 13.77 | 13.85 | 13.60 | 13.84 | 34,929 | +0.57(+4.29%) |
Feb 02, 2024 | 13.35 | 13.45 | 13.11 | 13.27 | 2,915 | +0.42(+3.27%) |
Feb 01, 2024 | 13.33 | 13.42 | 12.85 | 12.85 | 2,125 | -0.43(-3.24%) |
Jan 31, 2024 | 13.23 | 13.32 | 12.96 | 13.28 | 7,873 | +0.05(+0.38%) |
Jan 30, 2024 | 13.47 | 13.47 | 13.19 | 13.23 | 10,238 | -0.02(-0.19%) |
Jan 29, 2024 | 13.34 | 13.34 | 13.15 | 13.25 | 15,948 | -0.16(-1.22%) |
Jan 26, 2024 | 13.34 | 13.44 | 13.34 | 13.42 | 4,243 | -0.11(-0.82%) |
Jan 25, 2024 | 13.62 | 13.80 | 13.52 | 13.53 | 4,852 | -0.47(-3.36%) |
Jan 24, 2024 | 13.79 | 14.02 | 13.79 | 14.00 | 3,499 | +0.38(+2.78%) |
Jan 23, 2024 | 13.66 | 13.70 | 13.62 | 13.62 | 6,012 | -0.01(-0.10%) |
Jan 22, 2024 | 13.36 | 13.74 | 13.36 | 13.63 | 3,017 | +0.13(+0.98%) |
Jan 19, 2024 | 13.59 | 13.65 | 13.47 | 13.50 | 6,823 | +0.04(+0.29%) |
Jan 18, 2024 | 13.42 | 13.56 | 13.34 | 13.46 | 9,869 | +0.25(+1.91%) |
Jan 17, 2024 | 12.79 | 13.40 | 12.79 | 13.21 | 27,906 | +0.42(+3.30%) |
Jan 16, 2024 | 12.73 | 12.80 | 12.71 | 12.79 | 3,136 | +0.28(+2.21%) |
Jan 12, 2024 | 12.59 | 12.59 | 12.51 | 12.51 | 383 | -0.13(-1.06%) |
Jan 11, 2024 | 12.55 | 12.68 | 12.55 | 12.64 | 5,102 | +0.56(+4.60%) |
Jan 10, 2024 | 12.02 | 12.09 | 12.02 | 12.09 | 492 | +0.03(+0.26%) |
Jan 09, 2024 | 12.04 | 12.07 | 12.04 | 12.06 | 1,647 | +0.18(+1.53%) |
Jan 08, 2024 | 12.13 | 12.13 | 11.88 | 11.88 | 664 | -0.17(-1.45%) |
Jan 05, 2024 | 12.23 | 12.23 | 12.05 | 12.05 | 826 | -0.10(-0.83%) |
Jan 04, 2024 | 11.94 | 12.15 | 11.94 | 12.15 | 6,245 | +0.08(+0.70%) |
Jan 03, 2024 | 12.05 | 12.14 | 12.03 | 12.07 | 11,676 | -0.09(-0.77%) |
Jan 02, 2024 | 12.46 | 12.46 | 12.12 | 12.16 | 3,900 | -0.33(-2.62%) |
Dec 29, 2023 | 12.55 | 12.55 | 12.49 | 12.49 | 590 | +0.03(+0.22%) |
Dec 28, 2023 | 12.60 | 12.60 | 12.42 | 12.46 | 6,346 | -0.14(-1.11%) |
Dec 27, 2023 | 12.52 | 12.68 | 12.52 | 12.60 | 3,282 | +0.01(+0.10%) |
Dec 26, 2023 | 12.53 | 12.59 | 12.53 | 12.59 | 831 | -0.17(-1.31%) |
Dec 22, 2023 | 12.55 | 12.78 | 12.53 | 12.75 | 7,983 | -0.08(-0.60%) |
Dec 21, 2023 | 12.66 | 12.97 | 12.66 | 12.83 | 2,213 | +0.01(+0.06%) |
Dec 20, 2023 | 12.41 | 12.82 | 12.41 | 12.82 | 2,079 | +0.46(+3.75%) |
Dec 19, 2023 | 12.39 | 12.44 | 12.30 | 12.36 | 2,943 | -0.12(-0.96%) |
Dec 18, 2023 | 12.31 | 12.49 | 12.31 | 12.48 | 3,415 | +0.03(+0.27%) |
Dec 15, 2023 | 12.12 | 12.46 | 12.12 | 12.44 | 16,473 | +0.42(+3.48%) |
Dec 14, 2023 | 11.49 | 12.03 | 11.42 | 12.03 | 19,255 | +0.34(+2.91%) |
Dec 13, 2023 | 12.65 | 12.65 | 11.68 | 11.69 | 12,156 | -0.93(-7.36%) |
Dec 12, 2023 | 12.65 | 12.76 | 12.61 | 12.61 | 3,762 | +0.08(+0.62%) |
Dec 11, 2023 | 12.85 | 12.85 | 12.54 | 12.54 | 19,537 | -0.16(-1.29%) |
Dec 08, 2023 | 12.73 | 12.81 | 12.68 | 12.70 | 2,511 | +0.06(+0.47%) |
Dec 07, 2023 | 12.51 | 12.74 | 12.50 | 12.64 | 7,431 | +0.08(+0.62%) |
Dec 06, 2023 | 12.70 | 12.71 | 12.56 | 12.56 | 3,513 | -0.35(-2.71%) |
Dec 05, 2023 | 12.91 | 12.91 | 12.88 | 12.91 | 1,260 | +0.22(+1.75%) |
Dec 04, 2023 | 12.68 | 12.75 | 12.55 | 12.69 | 5,213 | +0.07(+0.53%) |