Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.17 | 15.22 | 15.12 | 15.14 | 109,153 | +0.06(+0.39%) |
Feb 28, 2024 | 14.95 | 15.08 | 14.90 | 15.08 | 75,181 | +0.18(+1.18%) |
Feb 27, 2024 | 14.81 | 14.98 | 14.77 | 14.91 | 82,472 | +0.11(+0.73%) |
Feb 26, 2024 | 14.81 | 14.84 | 14.77 | 14.80 | 81,258 | -0.04(-0.26%) |
Feb 23, 2024 | 14.85 | 14.88 | 14.83 | 14.84 | 46,278 | +0.01(+0.07%) |
Feb 22, 2024 | 14.89 | 14.89 | 14.82 | 14.83 | 80,009 | -0.01(-0.07%) |
Feb 21, 2024 | 14.80 | 14.87 | 14.75 | 14.84 | 75,011 | +0.00(+0.00%) |
Feb 20, 2024 | 14.89 | 14.89 | 14.82 | 14.84 | 67,805 | -0.03(-0.20%) |
Feb 16, 2024 | 14.83 | 14.93 | 14.82 | 14.87 | 72,710 | -0.03(-0.20%) |
Feb 15, 2024 | 14.94 | 14.98 | 14.83 | 14.90 | 86,034 | -0.04(-0.26%) |
Feb 14, 2024 | 14.90 | 15.01 | 14.86 | 14.94 | 61,039 | +0.03(+0.22%) |
Feb 13, 2024 | 14.87 | 14.98 | 14.87 | 14.91 | 109,460 | -0.10(-0.65%) |
Feb 12, 2024 | 15.05 | 15.10 | 14.88 | 15.00 | 139,361 | -0.06(-0.39%) |
Feb 09, 2024 | 15.04 | 15.08 | 15.03 | 15.06 | 80,301 | +0.02(+0.13%) |
Feb 08, 2024 | 15.06 | 15.06 | 14.97 | 15.04 | 95,152 | -0.02(-0.13%) |
Feb 07, 2024 | 15.03 | 15.06 | 15.01 | 15.06 | 62,265 | +0.08(+0.52%) |
Feb 06, 2024 | 15.00 | 15.01 | 14.93 | 14.98 | 71,177 | +0.02(+0.13%) |
Feb 05, 2024 | 14.95 | 14.96 | 14.89 | 14.96 | 149,377 | +0.00(+0.00%) |
Feb 02, 2024 | 14.98 | 15.02 | 14.93 | 14.96 | 110,610 | -0.10(-0.64%) |
Feb 01, 2024 | 14.99 | 15.08 | 14.99 | 15.06 | 95,415 | +0.13(+0.84%) |
Jan 31, 2024 | 14.92 | 14.99 | 14.89 | 14.93 | 90,732 | +0.01(+0.06%) |
Jan 30, 2024 | 14.87 | 14.93 | 14.87 | 14.92 | 51,993 | +0.04(+0.26%) |
Jan 29, 2024 | 14.87 | 14.98 | 14.83 | 14.89 | 103,825 | +0.07(+0.46%) |
Jan 26, 2024 | 14.75 | 14.82 | 14.75 | 14.82 | 61,627 | +0.01(+0.06%) |
Jan 25, 2024 | 14.75 | 14.84 | 14.75 | 14.81 | 134,629 | +0.08(+0.53%) |
Jan 24, 2024 | 14.71 | 14.77 | 14.69 | 14.73 | 77,788 | +0.11(+0.73%) |
Jan 23, 2024 | 14.62 | 14.66 | 14.62 | 14.62 | 59,837 | -0.05(-0.33%) |
Jan 22, 2024 | 14.62 | 14.74 | 14.61 | 14.67 | 104,954 | +0.10(+0.66%) |
Jan 19, 2024 | 14.56 | 14.63 | 14.48 | 14.58 | 143,186 | +0.02(+0.13%) |
Jan 18, 2024 | 14.56 | 14.64 | 14.53 | 14.56 | 83,406 | -0.03(-0.20%) |
Jan 17, 2024 | 14.58 | 14.62 | 14.48 | 14.59 | 85,080 | -0.05(-0.33%) |
Jan 16, 2024 | 14.69 | 14.78 | 14.62 | 14.63 | 115,995 | -0.05(-0.33%) |
Jan 12, 2024 | 14.71 | 14.82 | 14.63 | 14.68 | 134,771 | +0.02(+0.13%) |
Jan 11, 2024 | 14.63 | 14.75 | 14.56 | 14.66 | 124,327 | +0.08(+0.56%) |
Jan 10, 2024 | 14.49 | 14.59 | 14.48 | 14.58 | 101,593 | +0.14(+1.00%) |
Jan 09, 2024 | 14.49 | 14.53 | 14.43 | 14.44 | 169,750 | -0.05(-0.33%) |
Jan 08, 2024 | 14.51 | 14.56 | 14.46 | 14.49 | 116,757 | +0.02(+0.13%) |
Jan 05, 2024 | 14.43 | 14.52 | 14.43 | 14.47 | 73,769 | +0.03(+0.20%) |
Jan 04, 2024 | 14.33 | 14.48 | 14.33 | 14.44 | 95,860 | -0.02(-0.13%) |
Jan 03, 2024 | 14.36 | 14.48 | 14.34 | 14.46 | 70,027 | +0.00(+0.00%) |
Jan 02, 2024 | 14.41 | 14.49 | 14.41 | 14.46 | 87,231 | +0.05(+0.33%) |
Dec 29, 2023 | 14.51 | 14.62 | 14.41 | 14.41 | 330,619 | -0.14(-0.99%) |
Dec 28, 2023 | 14.51 | 14.58 | 14.47 | 14.55 | 56,319 | +0.01(+0.10%) |
Dec 27, 2023 | 14.51 | 14.60 | 14.51 | 14.54 | 105,769 | +0.01(+0.10%) |
Dec 26, 2023 | 14.62 | 14.64 | 14.48 | 14.52 | 143,994 | -0.11(-0.72%) |
Dec 22, 2023 | 14.62 | 14.75 | 14.60 | 14.63 | 78,640 | +0.00(+0.00%) |
Dec 21, 2023 | 14.77 | 14.77 | 14.61 | 14.63 | 76,553 | -0.04(-0.26%) |
Dec 20, 2023 | 14.67 | 14.75 | 14.61 | 14.67 | 291,181 | +0.00(+0.00%) |
Dec 19, 2023 | 14.67 | 14.76 | 14.64 | 14.67 | 75,085 | +0.06(+0.39%) |
Dec 18, 2023 | 14.75 | 14.80 | 14.60 | 14.61 | 111,208 | -0.13(-0.91%) |
Dec 15, 2023 | 14.82 | 14.82 | 14.65 | 14.75 | 133,794 | +0.01(+0.07%) |
Dec 14, 2023 | 14.72 | 14.78 | 14.56 | 14.74 | 98,456 | +0.11(+0.75%) |
Dec 13, 2023 | 14.37 | 14.66 | 14.23 | 14.63 | 159,627 | +0.25(+1.72%) |
Dec 12, 2023 | 14.41 | 14.45 | 14.35 | 14.38 | 87,822 | -0.06(-0.40%) |
Dec 11, 2023 | 14.45 | 14.45 | 14.37 | 14.44 | 61,945 | -0.01(-0.07%) |
Dec 08, 2023 | 14.37 | 14.48 | 14.35 | 14.45 | 66,781 | +0.03(+0.20%) |
Dec 07, 2023 | 14.39 | 14.43 | 14.39 | 14.42 | 59,250 | +0.03(+0.20%) |
Dec 06, 2023 | 14.45 | 14.45 | 14.38 | 14.39 | 76,070 | -0.01(-0.07%) |
Dec 05, 2023 | 14.40 | 14.48 | 14.40 | 14.40 | 92,873 | -0.03(-0.20%) |
Dec 04, 2023 | 14.39 | 14.44 | 14.37 | 14.43 | 64,652 | -0.01(-0.07%) |