Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.91 | 13.93 | 13.91 | 13.93 | 1,548 | +0.01(+0.07%) |
Feb 28, 2024 | 13.90 | 13.92 | 13.90 | 13.92 | 734 | -0.03(-0.21%) |
Feb 27, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 184 | +0.00(+0.02%) |
Feb 26, 2024 | 14.05 | 14.05 | 13.95 | 13.95 | 14,031 | -0.07(-0.51%) |
Feb 23, 2024 | 14.01 | 14.05 | 14.01 | 14.02 | 3,366 | +0.02(+0.14%) |
Feb 22, 2024 | 13.95 | 14.00 | 13.95 | 14.00 | 1,832 | +0.10(+0.71%) |
Feb 21, 2024 | 13.81 | 13.90 | 13.81 | 13.90 | 1,132 | +0.05(+0.36%) |
Feb 20, 2024 | 13.82 | 13.85 | 13.82 | 13.85 | 813 | +0.07(+0.53%) |
Feb 16, 2024 | 13.79 | 13.79 | 13.78 | 13.78 | 129 | -0.02(-0.14%) |
Feb 15, 2024 | 13.76 | 13.80 | 13.76 | 13.80 | 379 | +0.14(+1.05%) |
Feb 14, 2024 | 13.67 | 13.67 | 13.57 | 13.66 | 721 | +0.21(+1.54%) |
Feb 13, 2024 | 13.60 | 13.60 | 13.45 | 13.45 | 2,400 | -0.22(-1.59%) |
Feb 12, 2024 | 13.62 | 13.67 | 13.55 | 13.67 | 1,352 | +0.10(+0.73%) |
Feb 09, 2024 | 13.46 | 13.57 | 13.46 | 13.57 | 2,156 | -0.01(-0.07%) |
Feb 08, 2024 | 13.64 | 13.64 | 13.58 | 13.58 | 1,661 | -0.23(-1.64%) |
Feb 07, 2024 | 13.75 | 13.80 | 13.69 | 13.80 | 1,686 | +0.05(+0.36%) |
Feb 06, 2024 | 13.63 | 13.75 | 13.63 | 13.75 | 1,701 | +0.07(+0.50%) |
Feb 05, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 267 | -0.22(-1.58%) |
Feb 02, 2024 | 13.84 | 13.90 | 13.84 | 13.90 | 1,962 | -0.04(-0.28%) |
Feb 01, 2024 | 13.94 | 13.96 | 13.94 | 13.94 | 2,208 | +0.04(+0.28%) |
Jan 31, 2024 | 14.07 | 14.07 | 13.90 | 13.90 | 1,572 | -0.05(-0.39%) |
Jan 30, 2024 | 13.93 | 13.96 | 13.93 | 13.96 | 241 | +0.02(+0.11%) |
Jan 29, 2024 | 13.86 | 13.97 | 13.86 | 13.94 | 2,646 | -0.05(-0.35%) |
Jan 26, 2024 | 14.05 | 14.05 | 13.96 | 13.99 | 1,131 | +0.01(+0.07%) |
Jan 25, 2024 | 13.98 | 13.98 | 13.92 | 13.98 | 568 | +0.06(+0.42%) |
Jan 24, 2024 | 13.97 | 14.02 | 13.92 | 13.92 | 5,627 | +0.04(+0.28%) |
Jan 23, 2024 | 13.79 | 13.89 | 13.79 | 13.89 | 845 | +0.03(+0.21%) |
Jan 22, 2024 | 13.89 | 13.89 | 13.83 | 13.86 | 2,677 | -0.00(-0.04%) |
Jan 19, 2024 | 13.84 | 13.87 | 13.84 | 13.86 | 513 | +0.02(+0.12%) |
Jan 18, 2024 | 13.81 | 13.84 | 13.78 | 13.84 | 4,825 | +0.07(+0.52%) |
Jan 17, 2024 | 13.73 | 13.77 | 13.71 | 13.77 | 1,479 | -0.18(-1.30%) |
Jan 16, 2024 | 14.05 | 13.98 | 13.95 | 13.95 | 2,504 | -0.05(-0.35%) |
Jan 12, 2024 | 14.07 | 14.07 | 14.00 | 14.00 | 969 | -0.04(-0.28%) |
Jan 11, 2024 | 14.03 | 14.04 | 13.89 | 14.04 | 3,358 | +0.05(+0.35%) |
Jan 10, 2024 | 13.97 | 13.99 | 13.92 | 13.99 | 140,719 | -0.02(-0.14%) |
Jan 09, 2024 | 14.04 | 14.04 | 14.01 | 14.01 | 1,761 | -0.17(-1.18%) |
Jan 08, 2024 | 14.14 | 14.22 | 14.14 | 14.18 | 9,791 | +0.01(+0.07%) |
Jan 05, 2024 | 14.16 | 14.21 | 14.16 | 14.17 | 2,272 | +0.02(+0.14%) |
Jan 04, 2024 | 14.17 | 14.17 | 14.13 | 14.15 | 2,986 | +0.18(+1.26%) |
Jan 03, 2024 | 13.94 | 13.97 | 13.91 | 13.97 | 3,476 | -0.10(-0.70%) |
Jan 02, 2024 | 14.15 | 14.15 | 14.07 | 14.07 | 3,354 | -0.09(-0.62%) |
Dec 29, 2023 | 14.16 | 14.20 | 14.16 | 14.16 | 2,323 | +0.01(+0.06%) |
Dec 28, 2023 | 14.24 | 14.25 | 14.15 | 14.15 | 1,304 | -0.09(-0.66%) |
Dec 27, 2023 | 14.24 | 14.27 | 14.20 | 14.25 | 7,325 | +0.05(+0.36%) |
Dec 26, 2023 | 14.18 | 14.19 | 14.12 | 14.19 | 1,102 | +0.05(+0.34%) |
Dec 22, 2023 | 14.16 | 14.20 | 14.12 | 14.15 | 8,932 | +0.03(+0.21%) |
Dec 21, 2023 | 14.15 | 14.15 | 14.02 | 14.12 | 7,688 | +0.20(+1.46%) |
Dec 20, 2023 | 13.88 | 13.91 | 13.88 | 13.91 | 2,278 | -0.05(-0.38%) |
Dec 19, 2023 | 13.93 | 13.97 | 13.93 | 13.96 | 899 | +0.10(+0.70%) |
Dec 18, 2023 | 13.86 | 13.87 | 13.87 | 13.87 | 128 | +0.16(+1.17%) |
Dec 15, 2023 | 13.72 | 13.72 | 13.70 | 13.71 | 660 | -0.17(-1.19%) |
Dec 14, 2023 | 13.77 | 13.90 | 13.77 | 13.87 | 3,067 | +0.28(+2.07%) |
Dec 13, 2023 | 13.38 | 13.59 | 13.35 | 13.59 | 2,181 | +0.19(+1.45%) |
Dec 12, 2023 | 13.37 | 13.43 | 13.36 | 13.40 | 10,359 | +0.00(+0.00%) |
Dec 11, 2023 | 13.41 | 13.41 | 13.34 | 13.40 | 4,133 | +0.02(+0.15%) |
Dec 08, 2023 | 13.41 | 13.41 | 13.35 | 13.38 | 5,119 | +0.06(+0.44%) |
Dec 07, 2023 | 13.32 | 13.38 | 13.32 | 13.32 | 679 | +0.06(+0.48%) |
Dec 06, 2023 | 13.29 | 13.38 | 13.26 | 13.26 | 2,539 | +0.02(+0.15%) |
Dec 05, 2023 | 13.24 | 13.24 | 13.21 | 13.24 | 3,756 | -0.06(-0.42%) |
Dec 04, 2023 | 13.28 | 13.29 | 13.24 | 13.29 | 793 | +0.00(+0.00%) |