Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.95 | 13.44 | 12.89 | 13.03 | 3,410,821 | +0.27(+2.08%) |
Feb 28, 2024 | 12.78 | 13.12 | 12.72 | 12.76 | 2,132,047 | -0.20(-1.52%) |
Feb 27, 2024 | 13.09 | 13.13 | 12.89 | 12.96 | 926,971 | +0.03(+0.23%) |
Feb 26, 2024 | 13.10 | 13.22 | 12.85 | 12.93 | 947,355 | -0.19(-1.43%) |
Feb 23, 2024 | 13.25 | 13.26 | 12.95 | 13.12 | 1,465,061 | -0.11(-0.82%) |
Feb 22, 2024 | 13.33 | 13.40 | 13.16 | 13.23 | 1,607,626 | -0.11(-0.81%) |
Feb 21, 2024 | 13.26 | 13.43 | 13.21 | 13.33 | 1,298,371 | -0.01(-0.07%) |
Feb 20, 2024 | 13.28 | 13.43 | 13.14 | 13.34 | 1,370,532 | -0.21(-1.53%) |
Feb 16, 2024 | 13.11 | 13.70 | 12.90 | 13.55 | 1,488,099 | +0.09(+0.66%) |
Feb 15, 2024 | 12.87 | 13.51 | 12.86 | 13.46 | 2,217,134 | +0.77(+6.06%) |
Feb 14, 2024 | 12.73 | 12.89 | 12.63 | 12.69 | 1,710,205 | +0.17(+1.34%) |
Feb 13, 2024 | 12.70 | 12.70 | 12.18 | 12.53 | 3,488,601 | -0.91(-6.75%) |
Feb 12, 2024 | 13.19 | 13.62 | 13.19 | 13.43 | 2,488,177 | +0.31(+2.33%) |
Feb 09, 2024 | 13.44 | 13.54 | 12.97 | 13.13 | 1,537,978 | -0.31(-2.27%) |
Feb 08, 2024 | 12.86 | 13.49 | 12.81 | 13.43 | 2,892,250 | +0.54(+4.20%) |
Feb 07, 2024 | 12.71 | 13.11 | 12.61 | 12.89 | 3,918,210 | +0.35(+2.75%) |
Feb 06, 2024 | 12.51 | 12.74 | 12.34 | 12.55 | 2,656,713 | -0.04(-0.31%) |
Feb 05, 2024 | 12.62 | 12.75 | 12.45 | 12.59 | 1,827,791 | -0.28(-2.15%) |
Feb 02, 2024 | 12.72 | 12.98 | 12.45 | 12.86 | 1,757,176 | -0.17(-1.29%) |
Feb 01, 2024 | 13.34 | 13.36 | 12.61 | 13.03 | 2,641,857 | -0.33(-2.44%) |
Jan 31, 2024 | 13.87 | 13.94 | 13.27 | 13.35 | 3,009,345 | -0.59(-4.24%) |
Jan 30, 2024 | 14.12 | 14.21 | 13.90 | 13.95 | 1,521,858 | -0.37(-2.62%) |
Jan 29, 2024 | 14.36 | 14.54 | 14.26 | 14.32 | 1,790,726 | -0.10(-0.68%) |
Jan 26, 2024 | 14.36 | 14.55 | 14.26 | 14.42 | 1,226,052 | +0.12(+0.83%) |
Jan 25, 2024 | 14.54 | 14.62 | 14.22 | 14.30 | 1,180,596 | +0.13(+0.90%) |
Jan 24, 2024 | 14.59 | 14.59 | 14.06 | 14.17 | 1,099,061 | -0.11(-0.76%) |
Jan 23, 2024 | 14.73 | 14.89 | 14.24 | 14.28 | 1,628,160 | -0.28(-1.90%) |
Jan 22, 2024 | 14.25 | 14.58 | 14.13 | 14.56 | 2,869,337 | +0.44(+3.14%) |
Jan 19, 2024 | 13.50 | 14.49 | 13.32 | 14.11 | 6,398,289 | +0.71(+5.29%) |
Jan 18, 2024 | 13.59 | 13.70 | 13.26 | 13.40 | 2,337,727 | -0.12(-0.87%) |
Jan 17, 2024 | 13.58 | 13.71 | 13.15 | 13.52 | 2,531,540 | -0.43(-3.11%) |
Jan 16, 2024 | 14.02 | 14.12 | 13.84 | 13.96 | 1,848,801 | -0.28(-1.94%) |
Jan 12, 2024 | 14.23 | 14.29 | 13.99 | 14.23 | 2,071,595 | +0.29(+2.05%) |
Jan 11, 2024 | 14.11 | 14.14 | 13.70 | 13.95 | 2,223,014 | -0.33(-2.28%) |
Jan 10, 2024 | 13.97 | 14.36 | 13.97 | 14.27 | 1,461,851 | +0.25(+1.76%) |
Jan 09, 2024 | 14.07 | 14.18 | 13.97 | 14.02 | 2,116,134 | -0.34(-2.40%) |
Jan 08, 2024 | 14.10 | 14.50 | 13.97 | 14.37 | 2,311,332 | +0.27(+1.89%) |
Jan 05, 2024 | 13.84 | 14.30 | 13.77 | 14.10 | 2,646,845 | +0.05(+0.35%) |
Jan 04, 2024 | 13.89 | 14.17 | 13.75 | 14.05 | 2,247,860 | +0.07(+0.49%) |
Jan 03, 2024 | 14.43 | 14.43 | 13.76 | 13.98 | 2,536,019 | -0.64(-4.38%) |
Jan 02, 2024 | 14.68 | 14.87 | 14.31 | 14.63 | 3,022,405 | +0.34(+2.34%) |
Dec 29, 2023 | 14.55 | 14.63 | 14.27 | 14.29 | 2,462,788 | -0.35(-2.36%) |
Dec 28, 2023 | 14.44 | 14.77 | 14.39 | 14.64 | 2,027,689 | +0.15(+1.02%) |
Dec 27, 2023 | 14.78 | 14.82 | 14.39 | 14.49 | 5,242,506 | -0.32(-2.17%) |
Dec 26, 2023 | 14.67 | 14.93 | 14.56 | 14.81 | 2,159,312 | +0.22(+1.53%) |
Dec 22, 2023 | 14.84 | 15.11 | 14.53 | 14.58 | 2,329,275 | -0.11(-0.73%) |
Dec 21, 2023 | 15.03 | 15.03 | 14.47 | 14.69 | 2,689,731 | -0.08(-0.53%) |
Dec 20, 2023 | 14.70 | 15.45 | 14.67 | 14.77 | 3,265,368 | +0.09(+0.60%) |
Dec 19, 2023 | 14.87 | 14.91 | 14.59 | 14.68 | 3,171,950 | +0.09(+0.60%) |
Dec 18, 2023 | 14.97 | 14.97 | 14.55 | 14.59 | 2,081,593 | -0.28(-1.90%) |
Dec 15, 2023 | 15.29 | 15.36 | 14.73 | 14.88 | 4,750,357 | -0.46(-2.98%) |
Dec 14, 2023 | 14.99 | 15.69 | 14.99 | 15.33 | 3,639,171 | +0.96(+6.70%) |
Dec 13, 2023 | 13.61 | 14.58 | 13.45 | 14.37 | 3,863,576 | +0.84(+6.18%) |
Dec 12, 2023 | 13.87 | 13.87 | 13.50 | 13.53 | 2,078,151 | -0.28(-2.04%) |
Dec 11, 2023 | 13.83 | 14.04 | 13.73 | 13.82 | 1,255,589 | -0.11(-0.77%) |
Dec 08, 2023 | 13.70 | 14.01 | 13.55 | 13.92 | 2,348,286 | +0.11(+0.77%) |
Dec 07, 2023 | 13.39 | 13.83 | 13.39 | 13.82 | 1,809,686 | +0.37(+2.75%) |
Dec 06, 2023 | 13.44 | 13.73 | 13.23 | 13.45 | 2,920,304 | +0.28(+2.14%) |
Dec 05, 2023 | 13.32 | 13.33 | 12.93 | 13.16 | 2,143,652 | -0.23(-1.74%) |
Dec 04, 2023 | 13.15 | 13.48 | 13.01 | 13.40 | 2,826,172 | +0.21(+1.62%) |