Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.15 | 14.24 | 14.11 | 14.21 | 80,662 | +0.14(+1.00%) |
Feb 28, 2024 | 14.02 | 14.07 | 14.00 | 14.07 | 45,431 | +0.05(+0.36%) |
Feb 27, 2024 | 14.02 | 14.07 | 13.98 | 14.02 | 79,178 | +0.06(+0.43%) |
Feb 26, 2024 | 14.04 | 14.07 | 13.95 | 13.96 | 130,353 | -0.08(-0.57%) |
Feb 23, 2024 | 14.12 | 14.16 | 14.00 | 14.04 | 68,323 | +0.01(+0.07%) |
Feb 22, 2024 | 14.04 | 14.04 | 13.99 | 14.03 | 63,127 | +0.04(+0.29%) |
Feb 21, 2024 | 13.88 | 13.99 | 13.88 | 13.99 | 68,563 | +0.14(+1.04%) |
Feb 20, 2024 | 13.77 | 13.85 | 13.75 | 13.85 | 102,070 | +0.03(+0.22%) |
Feb 16, 2024 | 13.80 | 13.89 | 13.72 | 13.82 | 198,633 | +0.01(+0.07%) |
Feb 15, 2024 | 13.82 | 13.88 | 13.77 | 13.81 | 161,289 | +0.02(+0.14%) |
Feb 14, 2024 | 13.67 | 13.79 | 13.67 | 13.79 | 131,854 | +0.18(+1.31%) |
Feb 13, 2024 | 13.59 | 13.65 | 13.50 | 13.61 | 174,422 | +0.00(+0.00%) |
Feb 12, 2024 | 13.49 | 13.62 | 13.48 | 13.61 | 348,671 | +0.14(+1.03%) |
Feb 09, 2024 | 13.47 | 13.48 | 13.42 | 13.47 | 48,004 | +0.00(+0.00%) |
Feb 08, 2024 | 13.54 | 13.55 | 13.43 | 13.47 | 49,547 | -0.05(-0.37%) |
Feb 07, 2024 | 13.56 | 13.56 | 13.49 | 13.52 | 47,478 | +0.01(+0.07%) |
Feb 06, 2024 | 13.51 | 13.56 | 13.45 | 13.51 | 61,141 | +0.05(+0.37%) |
Feb 05, 2024 | 13.49 | 13.49 | 13.40 | 13.46 | 74,702 | +0.01(+0.07%) |
Feb 02, 2024 | 13.48 | 13.49 | 13.39 | 13.45 | 58,759 | -0.01(-0.07%) |
Feb 01, 2024 | 13.48 | 13.49 | 13.41 | 13.46 | 91,999 | +0.04(+0.30%) |
Jan 31, 2024 | 13.50 | 13.51 | 13.39 | 13.42 | 44,841 | +0.01(+0.07%) |
Jan 30, 2024 | 13.38 | 13.46 | 13.38 | 13.41 | 53,843 | +0.04(+0.30%) |
Jan 29, 2024 | 13.38 | 13.41 | 13.34 | 13.37 | 43,849 | +0.03(+0.22%) |
Jan 26, 2024 | 13.39 | 13.39 | 13.29 | 13.34 | 31,427 | +0.00(+0.00%) |
Jan 25, 2024 | 13.32 | 13.38 | 13.30 | 13.34 | 38,391 | +0.03(+0.22%) |
Jan 24, 2024 | 13.41 | 13.42 | 13.28 | 13.31 | 79,446 | +0.01(+0.07%) |
Jan 23, 2024 | 13.33 | 13.34 | 13.26 | 13.30 | 30,323 | +0.01(+0.07%) |
Jan 22, 2024 | 13.38 | 13.40 | 13.22 | 13.29 | 67,007 | +0.01(+0.07%) |
Jan 19, 2024 | 13.37 | 13.39 | 13.25 | 13.28 | 23,800 | -0.03(-0.22%) |
Jan 18, 2024 | 13.32 | 13.38 | 13.24 | 13.31 | 45,863 | +0.03(+0.22%) |
Jan 17, 2024 | 13.37 | 13.39 | 13.25 | 13.28 | 48,465 | -0.07(-0.52%) |
Jan 16, 2024 | 13.28 | 13.37 | 13.28 | 13.35 | 40,388 | +0.10(+0.75%) |
Jan 12, 2024 | 13.26 | 13.28 | 13.18 | 13.25 | 64,309 | -0.03(-0.22%) |
Jan 11, 2024 | 13.25 | 13.30 | 13.20 | 13.28 | 57,319 | +0.00(+0.00%) |
Jan 10, 2024 | 13.25 | 13.29 | 13.20 | 13.28 | 57,918 | +0.01(+0.08%) |
Jan 09, 2024 | 13.29 | 13.31 | 13.23 | 13.27 | 64,118 | -0.01(-0.08%) |
Jan 08, 2024 | 13.26 | 13.29 | 13.23 | 13.28 | 72,059 | +0.09(+0.68%) |
Jan 05, 2024 | 13.31 | 13.31 | 13.15 | 13.19 | 89,808 | +0.00(+0.00%) |
Jan 04, 2024 | 13.25 | 13.26 | 13.16 | 13.19 | 36,615 | +0.01(+0.08%) |
Jan 03, 2024 | 13.28 | 13.28 | 13.17 | 13.18 | 37,935 | -0.07(-0.52%) |
Jan 02, 2024 | 13.19 | 13.32 | 13.19 | 13.25 | 43,599 | +0.01(+0.07%) |
Dec 29, 2023 | 13.29 | 13.30 | 13.22 | 13.24 | 58,697 | +0.01(+0.07%) |
Dec 28, 2023 | 13.20 | 13.29 | 13.19 | 13.23 | 44,017 | +0.07(+0.56%) |
Dec 27, 2023 | 13.17 | 13.19 | 13.04 | 13.16 | 105,169 | +0.04(+0.34%) |
Dec 26, 2023 | 13.16 | 13.21 | 13.06 | 13.11 | 64,432 | -0.03(-0.26%) |
Dec 22, 2023 | 13.15 | 13.15 | 13.07 | 13.15 | 65,106 | +0.09(+0.68%) |
Dec 21, 2023 | 13.08 | 13.18 | 13.04 | 13.06 | 48,111 | +0.03(+0.23%) |
Dec 20, 2023 | 13.08 | 13.11 | 12.98 | 13.03 | 58,203 | -0.02(-0.12%) |
Dec 19, 2023 | 13.03 | 13.11 | 12.99 | 13.05 | 138,987 | +0.08(+0.60%) |
Dec 18, 2023 | 13.06 | 13.16 | 12.97 | 12.97 | 84,626 | -0.13(-0.97%) |
Dec 15, 2023 | 13.10 | 13.17 | 13.05 | 13.09 | 110,846 | +0.04(+0.30%) |
Dec 14, 2023 | 12.97 | 13.09 | 12.97 | 13.06 | 76,318 | +0.16(+1.21%) |
Dec 13, 2023 | 12.84 | 12.94 | 12.82 | 12.90 | 64,528 | +0.07(+0.53%) |
Dec 12, 2023 | 12.78 | 12.86 | 12.77 | 12.83 | 67,527 | +0.05(+0.38%) |
Dec 11, 2023 | 12.80 | 12.86 | 12.76 | 12.78 | 45,240 | +0.00(+0.00%) |
Dec 08, 2023 | 12.78 | 12.88 | 12.78 | 12.78 | 30,812 | -0.05(-0.38%) |
Dec 07, 2023 | 12.71 | 13.00 | 12.69 | 12.83 | 90,020 | +0.08(+0.61%) |
Dec 06, 2023 | 12.83 | 12.86 | 12.75 | 12.75 | 18,613 | -0.08(-0.61%) |
Dec 05, 2023 | 12.72 | 12.83 | 12.72 | 12.83 | 41,284 | +0.11(+0.84%) |
Dec 04, 2023 | 12.72 | 12.79 | 12.68 | 12.72 | 92,793 | -0.05(-0.38%) |