Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.19 | 15.30 | 15.14 | 15.18 | 240,463 | +0.04(+0.26%) |
Feb 28, 2024 | 15.28 | 15.28 | 15.09 | 15.14 | 388,588 | -0.17(-1.08%) |
Feb 27, 2024 | 15.23 | 15.37 | 15.23 | 15.31 | 378,209 | +0.06(+0.38%) |
Feb 26, 2024 | 15.23 | 15.31 | 15.23 | 15.25 | 218,629 | -0.01(-0.06%) |
Feb 23, 2024 | 15.20 | 15.29 | 15.19 | 15.26 | 197,853 | +0.10(+0.64%) |
Feb 22, 2024 | 15.13 | 15.22 | 15.12 | 15.16 | 468,554 | +0.15(+0.98%) |
Feb 21, 2024 | 15.04 | 15.13 | 14.99 | 15.01 | 310,510 | -0.04(-0.26%) |
Feb 20, 2024 | 15.14 | 15.17 | 15.01 | 15.05 | 522,021 | -0.12(-0.77%) |
Feb 16, 2024 | 15.21 | 15.22 | 15.14 | 15.17 | 160,421 | -0.01(-0.06%) |
Feb 15, 2024 | 15.20 | 15.21 | 15.14 | 15.18 | 193,733 | +0.06(+0.39%) |
Feb 14, 2024 | 15.14 | 15.19 | 15.09 | 15.12 | 316,008 | +0.03(+0.18%) |
Feb 13, 2024 | 15.12 | 15.19 | 14.98 | 15.09 | 326,766 | -0.12(-0.76%) |
Feb 12, 2024 | 15.08 | 15.22 | 15.02 | 15.21 | 170,653 | +0.13(+0.83%) |
Feb 09, 2024 | 15.07 | 15.15 | 15.07 | 15.08 | 238,125 | +0.04(+0.26%) |
Feb 08, 2024 | 15.10 | 15.19 | 15.04 | 15.05 | 238,196 | -0.10(-0.64%) |
Feb 07, 2024 | 15.01 | 15.22 | 15.01 | 15.14 | 187,580 | +0.15(+0.97%) |
Feb 06, 2024 | 14.86 | 15.10 | 14.86 | 15.00 | 200,740 | +0.05(+0.32%) |
Feb 05, 2024 | 14.96 | 14.96 | 14.86 | 14.95 | 234,531 | +0.07(+0.46%) |
Feb 02, 2024 | 15.01 | 15.01 | 14.77 | 14.88 | 454,938 | -0.18(-1.22%) |
Feb 01, 2024 | 14.87 | 15.09 | 14.86 | 15.07 | 362,486 | +0.24(+1.63%) |
Jan 31, 2024 | 15.01 | 15.04 | 14.81 | 14.82 | 343,616 | -0.18(-1.23%) |
Jan 30, 2024 | 14.96 | 15.01 | 14.94 | 15.01 | 222,013 | +0.04(+0.26%) |
Jan 29, 2024 | 14.85 | 14.98 | 14.80 | 14.97 | 235,787 | +0.12(+0.78%) |
Jan 26, 2024 | 14.91 | 14.99 | 14.82 | 14.85 | 341,250 | -0.06(-0.39%) |
Jan 25, 2024 | 14.90 | 14.93 | 14.86 | 14.91 | 213,177 | +0.07(+0.46%) |
Jan 24, 2024 | 14.79 | 14.90 | 14.79 | 14.84 | 256,835 | +0.10(+0.66%) |
Jan 23, 2024 | 14.72 | 14.75 | 14.67 | 14.75 | 301,672 | +0.05(+0.33%) |
Jan 22, 2024 | 14.63 | 14.74 | 14.63 | 14.70 | 456,398 | +0.06(+0.40%) |
Jan 19, 2024 | 14.51 | 14.65 | 14.43 | 14.64 | 437,993 | +0.11(+0.73%) |
Jan 18, 2024 | 14.48 | 14.53 | 14.46 | 14.53 | 241,612 | +0.07(+0.47%) |
Jan 17, 2024 | 14.45 | 14.47 | 14.41 | 14.46 | 223,985 | -0.01(-0.07%) |
Jan 16, 2024 | 14.44 | 14.52 | 14.44 | 14.47 | 265,249 | -0.04(-0.27%) |
Jan 12, 2024 | 14.45 | 14.54 | 14.45 | 14.51 | 328,623 | +0.05(+0.33%) |
Jan 11, 2024 | 14.43 | 14.47 | 14.34 | 14.46 | 394,482 | +0.05(+0.32%) |
Jan 10, 2024 | 14.50 | 14.51 | 14.38 | 14.42 | 489,536 | -0.03(-0.20%) |
Jan 09, 2024 | 14.37 | 14.48 | 14.34 | 14.45 | 347,094 | +0.07(+0.47%) |
Jan 08, 2024 | 14.28 | 14.38 | 14.28 | 14.38 | 276,947 | +0.14(+1.01%) |
Jan 05, 2024 | 14.29 | 14.33 | 14.20 | 14.24 | 302,458 | -0.06(-0.40%) |
Jan 04, 2024 | 14.17 | 14.29 | 14.17 | 14.29 | 214,130 | +0.06(+0.40%) |
Jan 03, 2024 | 14.32 | 14.32 | 14.20 | 14.24 | 290,298 | -0.07(-0.47%) |
Jan 02, 2024 | 14.33 | 14.33 | 14.24 | 14.30 | 219,933 | -0.05(-0.33%) |
Dec 29, 2023 | 14.24 | 14.37 | 14.22 | 14.35 | 778,753 | +0.07(+0.47%) |
Dec 28, 2023 | 14.42 | 14.44 | 14.24 | 14.28 | 504,950 | -0.08(-0.53%) |
Dec 27, 2023 | 14.34 | 14.43 | 14.31 | 14.36 | 447,525 | +0.02(+0.13%) |
Dec 26, 2023 | 14.32 | 14.42 | 14.31 | 14.34 | 450,571 | -0.02(-0.13%) |
Dec 22, 2023 | 14.45 | 14.47 | 14.33 | 14.36 | 343,163 | -0.04(-0.27%) |
Dec 21, 2023 | 14.32 | 14.42 | 14.24 | 14.40 | 598,882 | +0.10(+0.67%) |
Dec 20, 2023 | 14.41 | 14.41 | 14.30 | 14.30 | 455,930 | -0.07(-0.47%) |
Dec 19, 2023 | 14.33 | 14.40 | 14.32 | 14.37 | 393,358 | +0.01(+0.07%) |
Dec 18, 2023 | 14.23 | 14.37 | 14.23 | 14.36 | 422,757 | +0.14(+1.01%) |
Dec 15, 2023 | 14.24 | 14.31 | 14.09 | 14.22 | 558,745 | -0.04(-0.27%) |
Dec 14, 2023 | 14.28 | 14.38 | 14.25 | 14.26 | 480,519 | -0.01(-0.08%) |
Dec 13, 2023 | 14.23 | 14.33 | 14.11 | 14.27 | 376,735 | +0.01(+0.07%) |
Dec 12, 2023 | 14.22 | 14.29 | 14.22 | 14.26 | 285,673 | -0.01(-0.07%) |
Dec 11, 2023 | 14.25 | 14.31 | 14.21 | 14.27 | 373,101 | +0.02(+0.13%) |
Dec 08, 2023 | 14.21 | 14.25 | 14.17 | 14.25 | 438,740 | +0.07(+0.47%) |
Dec 07, 2023 | 14.13 | 14.20 | 14.12 | 14.18 | 279,339 | +0.10(+0.68%) |
Dec 06, 2023 | 14.14 | 14.23 | 14.09 | 14.09 | 309,826 | -0.05(-0.34%) |
Dec 05, 2023 | 14.13 | 14.22 | 14.12 | 14.13 | 449,315 | -0.07(-0.47%) |
Dec 04, 2023 | 14.16 | 14.23 | 14.13 | 14.20 | 307,737 | -0.06(-0.40%) |