Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.41 | 14.45 | 14.17 | 14.37 | 25,482 | +0.11(+0.77%) |
Feb 28, 2024 | 14.24 | 14.40 | 14.11 | 14.26 | 78,537 | -0.14(-0.97%) |
Feb 27, 2024 | 13.93 | 14.40 | 13.86 | 14.40 | 84,605 | +0.34(+2.42%) |
Feb 26, 2024 | 14.24 | 14.37 | 13.96 | 14.06 | 107,149 | -0.14(-0.99%) |
Feb 23, 2024 | 13.98 | 14.25 | 13.84 | 14.20 | 37,128 | +0.09(+0.64%) |
Feb 22, 2024 | 14.17 | 14.20 | 13.70 | 14.11 | 58,813 | -0.03(-0.21%) |
Feb 21, 2024 | 13.72 | 14.16 | 13.72 | 14.14 | 30,292 | +0.45(+3.25%) |
Feb 20, 2024 | 14.34 | 14.34 | 13.69 | 13.69 | 43,495 | -0.67(-4.69%) |
Feb 16, 2024 | 14.12 | 14.45 | 14.07 | 14.37 | 53,245 | +0.16(+1.11%) |
Feb 15, 2024 | 13.93 | 14.32 | 13.87 | 14.21 | 69,428 | +0.22(+1.56%) |
Feb 14, 2024 | 13.57 | 14.02 | 13.45 | 13.99 | 33,646 | +0.63(+4.74%) |
Feb 13, 2024 | 13.57 | 13.57 | 13.12 | 13.36 | 49,637 | -0.35(-2.53%) |
Feb 12, 2024 | 13.59 | 14.10 | 13.59 | 13.70 | 45,811 | +0.11(+0.80%) |
Feb 09, 2024 | 13.70 | 13.70 | 13.48 | 13.60 | 29,407 | -0.01(-0.07%) |
Feb 08, 2024 | 13.61 | 13.82 | 13.42 | 13.61 | 24,263 | +0.11(+0.81%) |
Feb 07, 2024 | 13.97 | 13.97 | 13.29 | 13.50 | 31,281 | -0.48(-3.40%) |
Feb 06, 2024 | 13.43 | 14.17 | 13.43 | 13.97 | 64,865 | +0.42(+3.07%) |
Feb 05, 2024 | 13.41 | 13.63 | 13.09 | 13.56 | 40,633 | -0.06(-0.44%) |
Feb 02, 2024 | 13.43 | 13.62 | 13.26 | 13.62 | 23,902 | +0.00(+0.00%) |
Feb 01, 2024 | 13.11 | 13.63 | 13.11 | 13.62 | 37,464 | +0.43(+3.23%) |
Jan 31, 2024 | 13.55 | 13.59 | 13.08 | 13.19 | 36,622 | -0.47(-3.41%) |
Jan 30, 2024 | 13.91 | 14.00 | 13.43 | 13.65 | 37,595 | -0.30(-2.13%) |
Jan 29, 2024 | 13.80 | 14.07 | 13.57 | 13.95 | 68,569 | +0.11(+0.79%) |
Jan 26, 2024 | 14.00 | 14.05 | 13.72 | 13.84 | 19,009 | -0.13(-0.92%) |
Jan 25, 2024 | 13.90 | 14.11 | 13.73 | 13.97 | 24,535 | +0.07(+0.50%) |
Jan 24, 2024 | 13.62 | 13.93 | 13.48 | 13.90 | 42,216 | +0.41(+3.01%) |
Jan 23, 2024 | 13.86 | 13.86 | 13.50 | 13.50 | 48,379 | -0.27(-1.94%) |
Jan 22, 2024 | 13.39 | 13.86 | 13.38 | 13.76 | 87,700 | +0.38(+2.81%) |
Jan 19, 2024 | 13.30 | 13.50 | 13.11 | 13.39 | 84,339 | +0.01(+0.11%) |
Jan 18, 2024 | 13.77 | 13.77 | 13.12 | 13.37 | 33,056 | -0.49(-3.54%) |
Jan 17, 2024 | 13.63 | 13.96 | 13.58 | 13.86 | 75,807 | +0.09(+0.65%) |
Jan 16, 2024 | 13.91 | 13.91 | 13.61 | 13.77 | 67,089 | -0.06(-0.43%) |
Jan 12, 2024 | 13.65 | 13.94 | 13.53 | 13.83 | 70,819 | +0.23(+1.67%) |
Jan 11, 2024 | 14.10 | 14.18 | 12.97 | 13.61 | 62,792 | -0.63(-4.45%) |
Jan 10, 2024 | 13.33 | 14.72 | 13.33 | 14.24 | 222,597 | +0.94(+7.07%) |
Jan 09, 2024 | 13.47 | 13.50 | 13.22 | 13.30 | 59,886 | -0.18(-1.32%) |
Jan 08, 2024 | 13.17 | 13.71 | 13.01 | 13.48 | 64,445 | +0.16(+1.19%) |
Jan 05, 2024 | 13.63 | 13.63 | 13.27 | 13.32 | 63,288 | -0.41(-2.96%) |
Jan 04, 2024 | 13.45 | 13.92 | 13.45 | 13.72 | 102,488 | +0.15(+1.09%) |
Jan 03, 2024 | 14.08 | 14.08 | 13.54 | 13.58 | 46,012 | -0.67(-4.73%) |
Jan 02, 2024 | 13.45 | 14.49 | 13.45 | 14.25 | 56,590 | +0.88(+6.59%) |
Dec 29, 2023 | 13.59 | 13.69 | 13.18 | 13.37 | 79,908 | -0.33(-2.39%) |
Dec 28, 2023 | 14.09 | 14.21 | 13.63 | 13.69 | 29,152 | -0.57(-4.02%) |
Dec 27, 2023 | 14.02 | 14.44 | 13.78 | 14.27 | 47,011 | +0.31(+2.20%) |
Dec 26, 2023 | 13.84 | 14.02 | 13.11 | 13.96 | 44,960 | +0.01(+0.07%) |
Dec 22, 2023 | 13.86 | 14.20 | 13.80 | 13.95 | 35,814 | +0.05(+0.36%) |
Dec 21, 2023 | 13.73 | 13.91 | 13.06 | 13.90 | 56,865 | +0.35(+2.56%) |
Dec 20, 2023 | 14.20 | 14.47 | 13.52 | 13.56 | 90,785 | -0.57(-4.06%) |
Dec 19, 2023 | 13.76 | 14.17 | 13.74 | 14.13 | 54,771 | +0.28(+2.00%) |
Dec 18, 2023 | 13.35 | 13.97 | 13.35 | 13.85 | 50,209 | +0.61(+4.64%) |
Dec 15, 2023 | 13.31 | 13.76 | 13.06 | 13.24 | 50,825 | -0.12(-0.89%) |
Dec 14, 2023 | 13.17 | 13.68 | 13.15 | 13.36 | 56,425 | +0.39(+2.98%) |
Dec 13, 2023 | 13.26 | 13.32 | 12.26 | 12.97 | 157,155 | -0.15(-1.13%) |
Dec 12, 2023 | 13.80 | 14.25 | 13.05 | 13.12 | 82,181 | -0.68(-4.95%) |
Dec 11, 2023 | 12.82 | 13.84 | 12.82 | 13.80 | 98,685 | +1.02(+7.98%) |
Dec 08, 2023 | 12.88 | 13.20 | 12.59 | 12.78 | 34,103 | -0.20(-1.53%) |
Dec 07, 2023 | 12.38 | 13.06 | 11.97 | 12.98 | 43,412 | +0.66(+5.39%) |
Dec 06, 2023 | 11.77 | 12.38 | 11.15 | 12.32 | 77,615 | +0.64(+5.47%) |
Dec 05, 2023 | 12.24 | 12.38 | 11.06 | 11.68 | 104,263 | -0.50(-4.11%) |
Dec 04, 2023 | 11.90 | 12.29 | 10.97 | 12.18 | 61,682 | +0.30(+2.50%) |