Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.13 | 14.63 | 13.86 | 14.57 | 1,252,335 | +0.31(+2.15%) |
Feb 28, 2024 | 14.45 | 14.58 | 14.27 | 14.27 | 694,898 | -0.40(-2.70%) |
Feb 27, 2024 | 14.89 | 14.98 | 14.60 | 14.66 | 614,582 | -0.10(-0.67%) |
Feb 26, 2024 | 14.72 | 14.87 | 14.53 | 14.76 | 655,922 | -0.11(-0.73%) |
Feb 23, 2024 | 15.09 | 15.20 | 14.77 | 14.87 | 946,479 | -0.21(-1.38%) |
Feb 22, 2024 | 14.68 | 15.22 | 14.68 | 15.08 | 1,279,391 | +0.36(+2.42%) |
Feb 21, 2024 | 14.49 | 14.72 | 14.34 | 14.72 | 1,283,345 | +0.30(+2.06%) |
Feb 20, 2024 | 13.67 | 14.55 | 13.60 | 14.43 | 1,829,428 | +0.37(+2.61%) |
Feb 16, 2024 | 13.32 | 14.61 | 13.02 | 14.06 | 3,019,026 | +0.73(+5.51%) |
Feb 15, 2024 | 12.90 | 13.33 | 12.90 | 13.33 | 1,456,974 | +0.53(+4.11%) |
Feb 14, 2024 | 12.83 | 13.49 | 12.59 | 12.80 | 1,527,206 | +0.05(+0.39%) |
Feb 13, 2024 | 13.25 | 13.38 | 12.54 | 12.75 | 1,444,988 | -1.15(-8.27%) |
Feb 12, 2024 | 13.47 | 14.15 | 13.47 | 13.90 | 1,081,664 | +0.41(+3.01%) |
Feb 09, 2024 | 13.37 | 13.54 | 13.22 | 13.49 | 839,094 | +0.12(+0.89%) |
Feb 08, 2024 | 13.52 | 13.64 | 13.36 | 13.38 | 901,707 | -0.18(-1.32%) |
Feb 07, 2024 | 13.77 | 13.77 | 13.25 | 13.55 | 951,625 | -0.17(-1.23%) |
Feb 06, 2024 | 13.53 | 13.93 | 13.47 | 13.72 | 738,791 | +0.19(+1.39%) |
Feb 05, 2024 | 13.54 | 13.72 | 13.32 | 13.53 | 817,509 | -0.35(-2.50%) |
Feb 02, 2024 | 13.80 | 14.11 | 13.57 | 13.88 | 847,218 | -0.21(-1.48%) |
Feb 01, 2024 | 13.86 | 14.12 | 13.68 | 14.09 | 944,800 | +0.42(+3.05%) |
Jan 31, 2024 | 14.03 | 14.32 | 13.64 | 13.67 | 875,352 | -0.43(-3.02%) |
Jan 30, 2024 | 14.13 | 14.29 | 13.99 | 14.10 | 830,990 | -0.22(-1.52%) |
Jan 29, 2024 | 14.08 | 14.34 | 13.85 | 14.32 | 1,190,861 | +0.22(+1.55%) |
Jan 26, 2024 | 14.47 | 14.52 | 14.05 | 14.10 | 1,220,347 | -0.17(-1.18%) |
Jan 25, 2024 | 14.14 | 14.32 | 13.79 | 14.27 | 1,791,762 | +0.40(+2.86%) |
Jan 24, 2024 | 13.90 | 14.01 | 13.68 | 13.87 | 1,869,725 | +0.11(+0.79%) |
Jan 23, 2024 | 13.14 | 13.82 | 13.05 | 13.76 | 2,338,750 | +0.97(+7.60%) |
Jan 22, 2024 | 12.57 | 12.86 | 12.43 | 12.79 | 846,058 | +0.29(+2.30%) |
Jan 19, 2024 | 12.18 | 12.52 | 11.92 | 12.50 | 1,127,493 | +0.36(+2.94%) |
Jan 18, 2024 | 12.05 | 12.18 | 11.83 | 12.15 | 1,153,005 | +0.20(+1.66%) |
Jan 17, 2024 | 11.92 | 12.10 | 11.85 | 11.95 | 1,024,149 | -0.36(-2.90%) |
Jan 16, 2024 | 12.39 | 12.43 | 12.01 | 12.30 | 1,246,269 | -0.21(-1.66%) |
Jan 12, 2024 | 12.92 | 12.98 | 12.44 | 12.51 | 781,067 | -0.16(-1.25%) |
Jan 11, 2024 | 12.69 | 12.84 | 12.51 | 12.67 | 826,783 | -0.19(-1.47%) |
Jan 10, 2024 | 12.71 | 12.94 | 12.66 | 12.86 | 1,468,597 | +0.02(+0.15%) |
Jan 09, 2024 | 12.83 | 12.88 | 12.71 | 12.84 | 1,044,093 | -0.32(-2.41%) |
Jan 08, 2024 | 12.91 | 13.19 | 12.76 | 13.16 | 958,155 | +0.23(+1.76%) |
Jan 05, 2024 | 12.79 | 13.30 | 12.70 | 12.93 | 1,196,220 | +0.06(+0.46%) |
Jan 04, 2024 | 12.75 | 13.04 | 12.67 | 12.87 | 1,954,805 | +0.22(+1.72%) |
Jan 03, 2024 | 13.40 | 13.40 | 12.61 | 12.65 | 2,475,590 | -1.04(-7.60%) |
Jan 02, 2024 | 13.82 | 14.10 | 13.65 | 13.69 | 1,227,742 | -0.35(-2.47%) |
Dec 29, 2023 | 14.28 | 14.31 | 14.02 | 14.04 | 765,938 | -0.34(-2.34%) |
Dec 28, 2023 | 14.33 | 14.41 | 14.22 | 14.38 | 501,039 | -0.02(-0.14%) |
Dec 27, 2023 | 14.47 | 14.49 | 14.29 | 14.40 | 475,645 | -0.04(-0.28%) |
Dec 26, 2023 | 14.40 | 14.49 | 14.22 | 14.44 | 573,253 | +0.27(+1.89%) |
Dec 22, 2023 | 14.01 | 14.35 | 13.92 | 14.17 | 953,844 | +0.27(+1.93%) |
Dec 21, 2023 | 13.86 | 14.00 | 13.67 | 13.90 | 979,211 | +0.24(+1.74%) |
Dec 20, 2023 | 13.97 | 14.24 | 13.62 | 13.66 | 1,081,471 | -0.41(-2.89%) |
Dec 19, 2023 | 14.08 | 14.35 | 13.99 | 14.07 | 1,232,087 | +0.10(+0.71%) |
Dec 18, 2023 | 14.30 | 14.66 | 13.94 | 13.97 | 1,642,089 | +0.50(+3.68%) |
Dec 15, 2023 | 13.76 | 13.83 | 13.39 | 13.47 | 1,715,884 | -0.25(-1.81%) |
Dec 14, 2023 | 13.43 | 13.86 | 13.29 | 13.72 | 1,336,938 | +0.78(+6.05%) |
Dec 13, 2023 | 12.35 | 12.97 | 12.16 | 12.94 | 1,240,369 | +0.55(+4.40%) |
Dec 12, 2023 | 12.96 | 12.96 | 12.37 | 12.39 | 679,307 | -0.54(-4.14%) |
Dec 11, 2023 | 12.81 | 13.03 | 12.69 | 12.93 | 822,369 | +0.03(+0.23%) |
Dec 08, 2023 | 12.69 | 13.08 | 12.62 | 12.90 | 838,226 | +0.23(+1.80%) |
Dec 07, 2023 | 12.58 | 12.69 | 12.47 | 12.67 | 886,101 | +0.15(+1.19%) |
Dec 06, 2023 | 12.94 | 13.02 | 12.47 | 12.52 | 1,010,889 | -0.31(-2.40%) |
Dec 05, 2023 | 13.14 | 13.24 | 12.73 | 12.83 | 848,077 | -0.48(-3.58%) |
Dec 04, 2023 | 13.09 | 13.38 | 13.09 | 13.31 | 1,110,142 | +0.06(+0.45%) |