Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 16, 2024 | 12.33 | 0 | -0.02(-0.16%) | |||
Feb 15, 2024 | 12.35 | 12.35 | 12.33 | 12.35 | 2,782 | +0.00(+0.03%) |
Feb 14, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 635 | +0.04(+0.28%) |
Feb 13, 2024 | 12.19 | 12.35 | 12.19 | 12.31 | 4,168 | +0.01(+0.08%) |
Feb 12, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 2,142 | -0.00(-0.02%) |
Feb 09, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 871 | -0.01(-0.06%) |
Feb 08, 2024 | 12.00 | 12.31 | 12.00 | 12.31 | 3,990 | -0.01(-0.12%) |
Feb 07, 2024 | 12.30 | 12.34 | 12.28 | 12.32 | 7,594 | -0.00(-0.02%) |
Feb 06, 2024 | 12.45 | 12.45 | 12.29 | 12.33 | 12,533 | +0.01(+0.06%) |
Feb 05, 2024 | 12.33 | 12.33 | 12.30 | 12.32 | 4,733 | +0.04(+0.36%) |
Feb 02, 2024 | 12.19 | 12.30 | 11.58 | 12.28 | 23,108 | +0.07(+0.58%) |
Feb 01, 2024 | 12.27 | 12.29 | 12.20 | 12.20 | 1,095 | -0.02(-0.19%) |
Jan 31, 2024 | 12.32 | 12.37 | 12.21 | 12.23 | 2,598 | -0.01(-0.06%) |
Jan 30, 2024 | 12.22 | 12.35 | 12.22 | 12.23 | 1,842 | -0.09(-0.76%) |
Jan 29, 2024 | 12.31 | 12.33 | 12.30 | 12.33 | 5,563 | -0.08(-0.63%) |
Jan 26, 2024 | 12.55 | 12.55 | 12.30 | 12.41 | 8,892 | +0.12(+0.96%) |
Jan 25, 2024 | 12.21 | 12.40 | 12.20 | 12.29 | 12,031 | +0.45(+3.81%) |
Jan 24, 2024 | 12.12 | 12.31 | 11.80 | 11.84 | 38,027 | +0.28(+2.40%) |
Jan 23, 2024 | 11.54 | 11.56 | 11.46 | 11.56 | 12,359 | +0.50(+4.49%) |
Jan 22, 2024 | 11.20 | 11.20 | 10.98 | 11.06 | 8,236 | -0.58(-5.02%) |
Jan 19, 2024 | 11.57 | 11.70 | 11.50 | 11.65 | 7,554 | +0.02(+0.16%) |
Jan 18, 2024 | 11.61 | 11.79 | 11.57 | 11.63 | 4,914 | -0.01(-0.13%) |
Jan 17, 2024 | 11.75 | 11.75 | 11.44 | 11.64 | 31,667 | -0.60(-4.86%) |
Jan 16, 2024 | 12.52 | 12.60 | 12.12 | 12.24 | 25,334 | -0.43(-3.42%) |
Jan 12, 2024 | 12.88 | 12.88 | 12.55 | 12.67 | 2,391 | -0.03(-0.21%) |
Jan 11, 2024 | 12.50 | 12.78 | 12.50 | 12.70 | 2,726 | -0.13(-1.04%) |
Jan 10, 2024 | 12.61 | 13.48 | 12.60 | 12.83 | 59,179 | +0.21(+1.69%) |
Jan 09, 2024 | 12.75 | 12.75 | 12.53 | 12.62 | 6,684 | -0.23(-1.80%) |
Jan 08, 2024 | 12.91 | 12.97 | 12.78 | 12.85 | 12,740 | -0.13(-0.97%) |
Jan 05, 2024 | 12.91 | 13.01 | 12.91 | 12.98 | 1,643 | +0.02(+0.13%) |
Jan 04, 2024 | 13.03 | 13.06 | 12.96 | 12.96 | 5,980 | -0.26(-1.96%) |
Jan 03, 2024 | 13.10 | 13.22 | 13.00 | 13.22 | 3,080 | +0.16(+1.25%) |
Jan 02, 2024 | 13.38 | 13.52 | 13.06 | 13.06 | 7,074 | -0.66(-4.78%) |
Dec 29, 2023 | 13.57 | 13.98 | 13.57 | 13.71 | 5,913 | +0.03(+0.24%) |
Dec 28, 2023 | 14.00 | 14.00 | 13.63 | 13.68 | 7,219 | +0.39(+2.94%) |
Dec 27, 2023 | 13.29 | 13.29 | 13.20 | 13.29 | 1,898 | -0.12(-0.88%) |
Dec 26, 2023 | 13.47 | 13.53 | 13.18 | 13.41 | 2,185 | -0.03(-0.25%) |
Dec 22, 2023 | 13.54 | 13.56 | 13.31 | 13.44 | 7,890 | -0.17(-1.25%) |
Dec 21, 2023 | 13.82 | 13.82 | 13.58 | 13.61 | 2,270 | +0.45(+3.46%) |
Dec 20, 2023 | 13.42 | 13.49 | 13.16 | 13.16 | 9,728 | -0.33(-2.45%) |
Dec 19, 2023 | 13.59 | 13.62 | 13.43 | 13.49 | 7,783 | -0.06(-0.43%) |
Dec 18, 2023 | 13.87 | 13.87 | 13.49 | 13.54 | 5,709 | -0.43(-3.09%) |
Dec 15, 2023 | 13.86 | 14.11 | 13.84 | 13.98 | 19,031 | +0.19(+1.40%) |
Dec 14, 2023 | 13.52 | 14.21 | 13.52 | 13.78 | 14,071 | +0.32(+2.35%) |
Dec 13, 2023 | 13.58 | 13.66 | 13.33 | 13.47 | 4,258 | -0.54(-3.88%) |
Dec 12, 2023 | 13.77 | 14.04 | 13.67 | 14.01 | 3,083 | +0.46(+3.41%) |
Dec 11, 2023 | 13.51 | 13.65 | 13.25 | 13.55 | 6,886 | +0.03(+0.21%) |
Dec 08, 2023 | 13.63 | 13.68 | 13.30 | 13.52 | 12,166 | -0.25(-1.85%) |
Dec 07, 2023 | 13.73 | 13.99 | 13.73 | 13.77 | 2,801 | -0.08(-0.57%) |
Dec 06, 2023 | 14.05 | 14.05 | 13.85 | 13.85 | 1,105 | +0.03(+0.25%) |
Dec 05, 2023 | 14.18 | 14.18 | 13.75 | 13.82 | 3,675 | -0.37(-2.61%) |
Dec 04, 2023 | 14.39 | 14.39 | 14.18 | 14.19 | 3,176 | -0.39(-2.67%) |
Dec 01, 2023 | 14.58 | 14.58 | 14.58 | 14.58 | 242 | -0.07(-0.47%) |
Nov 30, 2023 | 14.55 | 14.65 | 14.55 | 14.65 | 164 | +0.02(+0.15%) |
Nov 29, 2023 | 14.91 | 14.91 | 14.50 | 14.63 | 8,626 | -0.55(-3.62%) |
Nov 28, 2023 | 15.21 | 15.21 | 15.04 | 15.18 | 795 | -0.19(-1.25%) |
Nov 27, 2023 | 15.54 | 15.54 | 15.15 | 15.37 | 6,125 | -0.52(-3.29%) |
Nov 24, 2023 | 15.77 | 15.97 | 15.53 | 15.89 | 10,820 | +0.94(+6.28%) |
Nov 22, 2023 | 15.13 | 15.13 | 14.88 | 14.95 | 1,657 | +0.19(+1.32%) |
Nov 21, 2023 | 15.10 | 15.17 | 14.72 | 14.76 | 10,504 | -0.05(-0.34%) |
Nov 20, 2023 | 14.33 | 14.81 | 14.33 | 14.81 | 2,403 | +0.37(+2.57%) |
Nov 17, 2023 | 14.46 | 14.69 | 14.44 | 14.44 | 1,582 | -0.07(-0.47%) |
Nov 16, 2023 | 14.54 | 14.54 | 14.39 | 14.50 | 2,371 | -0.52(-3.43%) |
Nov 15, 2023 | 14.83 | 15.20 | 14.83 | 15.02 | 4,589 | +0.35(+2.40%) |
Nov 14, 2023 | 14.86 | 14.86 | 14.58 | 14.67 | 2,047 | +0.46(+3.22%) |
Nov 13, 2023 | 14.22 | 14.22 | 14.06 | 14.21 | 2,256 | -0.01(-0.07%) |
Nov 10, 2023 | 14.29 | 14.29 | 14.16 | 14.22 | 528 | -0.14(-0.94%) |
Nov 09, 2023 | 14.50 | 14.50 | 14.09 | 14.36 | 4,298 | -0.46(-3.12%) |
Nov 08, 2023 | 14.82 | 14.82 | 14.82 | 14.82 | 136 | +0.32(+2.19%) |
Nov 07, 2023 | 14.55 | 14.55 | 14.37 | 14.50 | 4,188 | -0.07(-0.49%) |
Nov 06, 2023 | 14.57 | 14.79 | 14.57 | 14.57 | 2,666 | +0.12(+0.81%) |
Nov 03, 2023 | 14.21 | 14.62 | 14.15 | 14.46 | 16,104 | +0.30(+2.10%) |
Nov 02, 2023 | 14.16 | 14.16 | 14.16 | 14.16 | 93 | -0.11(-0.78%) |
Nov 01, 2023 | 14.01 | 14.29 | 14.01 | 14.27 | 1,552 | +0.16(+1.11%) |
Oct 31, 2023 | 14.23 | 14.23 | 13.97 | 14.11 | 4,050 | -0.35(-2.42%) |
Oct 30, 2023 | 14.72 | 14.72 | 14.35 | 14.46 | 2,448 | +0.11(+0.77%) |
Oct 27, 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 115 | +0.02(+0.13%) |
Oct 26, 2023 | 14.23 | 14.33 | 14.23 | 14.33 | 470 | -0.06(-0.42%) |
Oct 25, 2023 | 14.39 | 14.39 | 14.39 | 14.39 | 178 | -0.20(-1.36%) |
Oct 24, 2023 | 14.25 | 14.83 | 14.25 | 14.59 | 39,067 | +0.36(+2.55%) |
Oct 23, 2023 | 14.23 | 14.39 | 14.23 | 14.23 | 3,049 | -0.03(-0.21%) |
Oct 20, 2023 | 14.28 | 14.28 | 14.18 | 14.26 | 4,559 | -0.09(-0.61%) |
Oct 19, 2023 | 14.02 | 14.50 | 14.02 | 14.35 | 18,503 | -0.09(-0.66%) |
Oct 18, 2023 | 14.62 | 14.62 | 14.33 | 14.44 | 7,662 | -0.22(-1.49%) |
Oct 17, 2023 | 14.91 | 14.93 | 14.66 | 14.66 | 6,942 | -0.42(-2.77%) |
Oct 16, 2023 | 14.98 | 15.08 | 14.98 | 15.08 | 1,351 | -0.10(-0.67%) |
Oct 13, 2023 | 15.44 | 15.44 | 15.02 | 15.18 | 1,639 | -0.40(-2.55%) |
Oct 12, 2023 | 15.78 | 15.91 | 15.26 | 15.58 | 2,759 | -0.11(-0.73%) |
Oct 11, 2023 | 15.41 | 15.87 | 15.41 | 15.69 | 1,633 | +0.23(+1.47%) |
Oct 10, 2023 | 15.67 | 15.67 | 15.41 | 15.47 | 13,474 | -0.38(-2.43%) |
Oct 09, 2023 | 15.63 | 15.97 | 15.27 | 15.85 | 14,011 | -0.00(-0.01%) |
Oct 06, 2023 | 15.71 | 16.02 | 15.66 | 15.85 | 7,193 | +0.28(+1.81%) |
Oct 05, 2023 | 15.32 | 15.98 | 15.32 | 15.57 | 15,077 | +0.14(+0.93%) |
Oct 04, 2023 | 15.56 | 15.56 | 15.27 | 15.43 | 7,186 | -0.26(-1.64%) |
Oct 03, 2023 | 15.72 | 15.72 | 15.58 | 15.68 | 10,829 | -0.15(-0.92%) |
Oct 02, 2023 | 15.94 | 16.15 | 15.81 | 15.83 | 2,220 | +0.07(+0.44%) |
Sep 29, 2023 | 16.14 | 16.14 | 15.72 | 15.76 | 2,401 | -0.43(-2.63%) |
Sep 28, 2023 | 15.79 | 16.23 | 15.74 | 16.18 | 2,072 | +0.45(+2.83%) |
Sep 27, 2023 | 15.84 | 15.89 | 15.59 | 15.74 | 6,024 | -0.12(-0.74%) |
Sep 26, 2023 | 15.70 | 16.08 | 15.70 | 15.86 | 2,871 | -0.09(-0.58%) |
Sep 25, 2023 | 16.27 | 16.27 | 15.92 | 15.95 | 12,290 | -0.60(-3.63%) |
Sep 22, 2023 | 16.68 | 16.70 | 16.53 | 16.55 | 3,691 | +0.05(+0.28%) |
Sep 21, 2023 | 16.45 | 16.65 | 16.27 | 16.50 | 13,607 | -0.17(-1.03%) |
Sep 20, 2023 | 16.60 | 16.89 | 16.56 | 16.68 | 4,358 | +0.12(+0.70%) |
Sep 19, 2023 | 16.66 | 16.78 | 16.45 | 16.56 | 6,472 | -0.05(-0.28%) |
Sep 18, 2023 | 16.89 | 16.99 | 16.56 | 16.61 | 39,454 | -0.56(-3.27%) |
Sep 15, 2023 | 17.15 | 17.23 | 17.15 | 17.17 | 6,338 | -0.23(-1.32%) |
Sep 14, 2023 | 17.48 | 17.52 | 17.16 | 17.40 | 10,712 | +0.03(+0.17%) |
Sep 13, 2023 | 17.39 | 17.46 | 17.31 | 17.37 | 2,039 | -0.12(-0.70%) |
Sep 12, 2023 | 17.43 | 17.49 | 17.43 | 17.49 | 3,823 | +0.02(+0.14%) |
Sep 11, 2023 | 17.64 | 17.64 | 17.11 | 17.46 | 7,127 | -0.03(-0.16%) |
Sep 08, 2023 | 17.40 | 17.57 | 17.31 | 17.49 | 4,422 | +0.18(+1.07%) |
Sep 07, 2023 | 17.75 | 17.98 | 17.24 | 17.31 | 8,692 | -1.19(-6.41%) |
Sep 06, 2023 | 18.41 | 18.67 | 18.17 | 18.49 | 24,078 | +0.98(+5.60%) |
Sep 05, 2023 | 17.72 | 17.79 | 17.44 | 17.51 | 35,462 | -0.24(-1.37%) |