Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.16 | 14.20 | 14.06 | 14.07 | 2,949 | -0.03(-0.18%) |
Feb 28, 2024 | 14.12 | 14.12 | 14.10 | 14.10 | 410 | -0.29(-1.98%) |
Feb 27, 2024 | 14.38 | 14.38 | 14.36 | 14.38 | 727 | +0.07(+0.50%) |
Feb 26, 2024 | 14.33 | 14.33 | 14.31 | 14.31 | 975 | -0.08(-0.54%) |
Feb 23, 2024 | 14.31 | 14.39 | 14.30 | 14.39 | 1,346 | +0.02(+0.11%) |
Feb 22, 2024 | 14.27 | 14.37 | 14.27 | 14.37 | 1,074 | +0.22(+1.57%) |
Feb 21, 2024 | 14.22 | 14.22 | 14.15 | 14.15 | 706 | +0.04(+0.26%) |
Feb 20, 2024 | 14.06 | 14.11 | 14.05 | 14.11 | 591 | -0.12(-0.83%) |
Feb 16, 2024 | 14.28 | 14.28 | 14.23 | 14.23 | 1,244 | +0.14(+0.99%) |
Feb 15, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 167 | +0.15(+1.06%) |
Feb 14, 2024 | 13.91 | 13.95 | 13.88 | 13.94 | 9,750 | +0.29(+2.12%) |
Feb 13, 2024 | 13.77 | 13.77 | 13.65 | 13.65 | 1,231 | -0.41(-2.91%) |
Feb 12, 2024 | 14.13 | 14.13 | 14.06 | 14.06 | 2,711 | +0.21(+1.54%) |
Feb 09, 2024 | 13.76 | 13.85 | 13.76 | 13.85 | 255 | +0.12(+0.91%) |
Feb 08, 2024 | 13.67 | 13.80 | 13.66 | 13.73 | 901 | -0.12(-0.84%) |
Feb 07, 2024 | 13.76 | 13.92 | 13.76 | 13.84 | 43,363 | -0.06(-0.44%) |
Feb 06, 2024 | 13.79 | 13.90 | 13.79 | 13.90 | 25,107 | +0.39(+2.91%) |
Feb 05, 2024 | 13.23 | 13.55 | 13.23 | 13.51 | 117,533 | +0.26(+1.96%) |
Feb 02, 2024 | 13.22 | 13.25 | 13.22 | 13.25 | 1,595 | +0.02(+0.16%) |
Feb 01, 2024 | 13.16 | 13.24 | 13.16 | 13.23 | 930 | +0.11(+0.81%) |
Jan 31, 2024 | 13.19 | 13.27 | 13.12 | 13.12 | 3,604 | -0.19(-1.43%) |
Jan 30, 2024 | 13.33 | 13.33 | 13.29 | 13.31 | 779 | -0.20(-1.46%) |
Jan 29, 2024 | 13.47 | 13.53 | 13.42 | 13.51 | 3,733 | -0.15(-1.13%) |
Jan 26, 2024 | 13.66 | 13.66 | 13.64 | 13.66 | 2,440 | +0.01(+0.09%) |
Jan 25, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 313 | -0.18(-1.30%) |
Jan 24, 2024 | 13.90 | 13.90 | 13.81 | 13.83 | 1,419 | +0.23(+1.70%) |
Jan 23, 2024 | 13.48 | 13.65 | 13.48 | 13.60 | 7,169 | +0.44(+3.34%) |
Jan 22, 2024 | 13.15 | 13.18 | 13.15 | 13.16 | 466 | -0.23(-1.73%) |
Jan 19, 2024 | 13.17 | 13.39 | 13.17 | 13.39 | 553 | +0.17(+1.29%) |
Jan 18, 2024 | 13.21 | 13.24 | 13.21 | 13.22 | 952 | +0.07(+0.54%) |
Jan 17, 2024 | 13.09 | 13.15 | 13.09 | 13.15 | 7,441 | -0.36(-2.66%) |
Jan 16, 2024 | 13.65 | 13.65 | 13.51 | 13.51 | 6,056 | -0.55(-3.89%) |
Jan 12, 2024 | 14.10 | 14.10 | 14.06 | 14.06 | 182 | -0.06(-0.45%) |
Jan 11, 2024 | 14.12 | 14.13 | 14.01 | 14.12 | 1,564 | +0.14(+1.00%) |
Jan 10, 2024 | 13.99 | 13.99 | 13.96 | 13.98 | 1,654 | -0.02(-0.16%) |
Jan 09, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 445 | -0.22(-1.57%) |
Jan 08, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 112 | +0.04(+0.30%) |
Jan 05, 2024 | 14.20 | 14.20 | 14.18 | 14.18 | 247 | -0.07(-0.52%) |
Jan 04, 2024 | 14.27 | 14.38 | 14.26 | 14.26 | 7,666 | -0.09(-0.61%) |
Jan 03, 2024 | 14.34 | 14.35 | 14.33 | 14.35 | 299 | +0.01(+0.09%) |
Jan 02, 2024 | 14.47 | 14.49 | 14.30 | 14.33 | 6,991 | -0.37(-2.50%) |
Dec 29, 2023 | 14.68 | 14.79 | 14.66 | 14.70 | 2,735 | +0.06(+0.40%) |
Dec 28, 2023 | 14.70 | 14.73 | 14.64 | 14.64 | 9,156 | +0.21(+1.45%) |
Dec 27, 2023 | 14.42 | 14.43 | 14.39 | 14.43 | 2,773 | +0.11(+0.79%) |
Dec 26, 2023 | 14.26 | 14.38 | 14.26 | 14.32 | 1,910 | +0.15(+1.06%) |
Dec 22, 2023 | 14.16 | 14.26 | 14.16 | 14.17 | 3,634 | -0.49(-3.35%) |
Dec 21, 2023 | 14.54 | 14.69 | 14.49 | 14.66 | 6,016 | +0.44(+3.08%) |
Dec 20, 2023 | 14.46 | 14.49 | 14.22 | 14.22 | 22,103 | -0.39(-2.69%) |
Dec 19, 2023 | 14.48 | 14.63 | 14.48 | 14.62 | 5,464 | +0.21(+1.43%) |
Dec 18, 2023 | 14.42 | 14.45 | 14.36 | 14.41 | 7,634 | -0.16(-1.12%) |
Dec 15, 2023 | 14.61 | 14.61 | 14.57 | 14.57 | 593 | -0.05(-0.34%) |
Dec 14, 2023 | 14.61 | 14.62 | 14.56 | 14.62 | 6,425 | +0.23(+1.60%) |
Dec 13, 2023 | 14.23 | 14.42 | 14.08 | 14.39 | 9,208 | +0.11(+0.74%) |
Dec 12, 2023 | 14.16 | 14.31 | 14.16 | 14.29 | 3,930 | -0.12(-0.80%) |
Dec 11, 2023 | 14.21 | 14.40 | 14.21 | 14.40 | 3,174 | +0.10(+0.70%) |
Dec 08, 2023 | 14.32 | 14.36 | 14.24 | 14.30 | 10,428 | -0.12(-0.83%) |
Dec 07, 2023 | 14.38 | 14.44 | 14.35 | 14.42 | 3,274 | +0.10(+0.73%) |
Dec 06, 2023 | 14.44 | 14.46 | 14.32 | 14.32 | 11,012 | +0.00(+0.00%) |
Dec 05, 2023 | 14.23 | 14.35 | 14.23 | 14.32 | 3,302 | -0.10(-0.69%) |
Dec 04, 2023 | 14.46 | 14.46 | 14.41 | 14.42 | 7,560 | -0.23(-1.56%) |