Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.73 | 13.96 | 13.26 | 13.26 | 1,174 | -0.82(-5.83%) |
Feb 28, 2024 | 13.39 | 14.11 | 12.33 | 14.08 | 2,530 | +0.34(+2.46%) |
Feb 27, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 302 | -0.25(-1.79%) |
Feb 26, 2024 | 13.27 | 13.99 | 13.27 | 13.99 | 1,776 | +0.57(+4.24%) |
Feb 23, 2024 | 13.60 | 13.60 | 13.25 | 13.42 | 1,061 | -0.30(-2.18%) |
Feb 22, 2024 | 13.72 | 14.19 | 13.55 | 13.72 | 1,530 | -0.24(-1.73%) |
Feb 21, 2024 | 13.76 | 13.96 | 13.47 | 13.96 | 1,499 | -0.22(-1.56%) |
Feb 20, 2024 | 14.45 | 14.46 | 13.87 | 14.18 | 1,955 | -0.28(-1.93%) |
Feb 16, 2024 | 14.18 | 14.47 | 14.18 | 14.46 | 1,909 | +0.12(+0.81%) |
Feb 15, 2024 | 14.38 | 14.51 | 14.35 | 14.35 | 7,814 | -0.18(-1.26%) |
Feb 14, 2024 | 14.38 | 14.53 | 14.23 | 14.53 | 4,672 | +0.51(+3.61%) |
Feb 13, 2024 | 13.55 | 14.32 | 13.55 | 14.02 | 7,451 | +0.66(+4.95%) |
Feb 12, 2024 | 14.19 | 14.19 | 13.36 | 13.36 | 6,848 | -0.87(-6.10%) |
Feb 09, 2024 | 13.79 | 14.23 | 12.87 | 14.23 | 22,996 | +0.73(+5.43%) |
Feb 08, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 721 | -0.51(-3.65%) |
Feb 07, 2024 | 14.16 | 14.16 | 13.88 | 14.01 | 3,002 | +0.38(+2.76%) |
Feb 06, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 241 | -0.20(-1.46%) |
Feb 05, 2024 | 13.98 | 13.98 | 13.80 | 13.83 | 3,829 | -0.16(-1.17%) |
Feb 02, 2024 | 13.61 | 14.00 | 13.61 | 14.00 | 2,434 | +0.16(+1.19%) |
Feb 01, 2024 | 13.74 | 13.98 | 13.51 | 13.83 | 917 | +0.33(+2.43%) |
Jan 31, 2024 | 13.98 | 13.98 | 13.51 | 13.51 | 2,391 | -0.35(-2.51%) |
Jan 30, 2024 | 13.96 | 13.97 | 13.85 | 13.85 | 2,001 | -0.03(-0.24%) |
Jan 29, 2024 | 13.62 | 13.89 | 13.51 | 13.89 | 6,146 | +0.16(+1.16%) |
Jan 26, 2024 | 13.75 | 13.75 | 13.64 | 13.73 | 1,172 | +0.14(+0.99%) |
Jan 24, 2024 | 13.59 | 413 | -0.15(-1.12%) | |||
Jan 23, 2024 | 13.59 | 13.89 | 13.51 | 13.75 | 5,970 | +0.23(+1.71%) |
Jan 22, 2024 | 13.51 | 14.16 | 13.42 | 13.52 | 7,961 | +0.01(+0.07%) |
Jan 19, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 974 | -0.22(-1.62%) |
Jan 18, 2024 | 13.84 | 13.84 | 13.65 | 13.73 | 1,027 | -0.12(-0.84%) |
Jan 17, 2024 | 13.52 | 13.84 | 13.52 | 13.84 | 5,941 | +0.61(+4.59%) |
Jan 16, 2024 | 13.29 | 13.65 | 13.24 | 13.24 | 17,676 | -0.27(-2.00%) |
Jan 12, 2024 | 13.29 | 13.51 | 13.25 | 13.51 | 416,475 | +0.34(+2.56%) |
Jan 11, 2024 | 13.20 | 13.24 | 12.57 | 13.17 | 17,856 | +0.17(+1.34%) |
Jan 10, 2024 | 12.88 | 13.00 | 12.49 | 13.00 | 5,772 | +0.28(+2.20%) |
Jan 09, 2024 | 12.69 | 12.97 | 12.69 | 12.72 | 2,299 | +0.00(+0.00%) |
Jan 08, 2024 | 13.18 | 13.18 | 12.46 | 12.72 | 11,839 | -0.48(-3.66%) |
Jan 05, 2024 | 13.20 | 13.40 | 13.20 | 13.20 | 2,024 | +0.01(+0.07%) |
Jan 04, 2024 | 13.14 | 13.55 | 12.98 | 13.19 | 2,710 | +0.25(+1.94%) |
Jan 03, 2024 | 13.55 | 13.69 | 12.94 | 12.94 | 9,588 | -0.81(-5.89%) |
Jan 02, 2024 | 13.40 | 13.85 | 13.40 | 13.75 | 11,544 | +0.15(+1.14%) |
Dec 29, 2023 | 13.90 | 14.31 | 13.29 | 13.59 | 8,692 | -0.68(-4.73%) |
Dec 28, 2023 | 13.79 | 14.27 | 13.68 | 14.27 | 61,866 | -0.07(-0.47%) |
Dec 27, 2023 | 13.82 | 14.37 | 13.71 | 14.34 | 6,138 | +0.06(+0.41%) |
Dec 26, 2023 | 14.28 | 14.28 | 13.62 | 14.28 | 2,875 | +0.11(+0.75%) |
Dec 22, 2023 | 13.33 | 14.21 | 13.28 | 14.17 | 8,695 | +0.65(+4.78%) |
Dec 21, 2023 | 13.38 | 13.59 | 13.32 | 13.53 | 10,171 | +0.02(+0.14%) |
Dec 20, 2023 | 13.43 | 13.63 | 13.31 | 13.51 | 2,941 | -0.13(-0.92%) |
Dec 19, 2023 | 12.87 | 13.70 | 12.87 | 13.63 | 9,562 | +0.60(+4.59%) |
Dec 18, 2023 | 12.94 | 13.14 | 12.61 | 13.03 | 10,214 | -0.11(-0.81%) |
Dec 15, 2023 | 12.73 | 13.27 | 12.61 | 13.14 | 23,594 | +0.31(+2.41%) |
Dec 14, 2023 | 12.59 | 12.83 | 12.54 | 12.83 | 11,656 | +0.41(+3.26%) |
Dec 13, 2023 | 12.44 | 12.54 | 12.43 | 12.43 | 5,985 | +0.42(+3.54%) |
Dec 12, 2023 | 11.67 | 12.39 | 11.67 | 12.00 | 3,695 | -0.23(-1.89%) |
Dec 11, 2023 | 12.20 | 12.25 | 12.14 | 12.23 | 5,139 | -0.18(-1.48%) |
Dec 08, 2023 | 12.06 | 12.44 | 12.06 | 12.42 | 12,461 | +0.41(+3.46%) |
Dec 07, 2023 | 11.80 | 12.29 | 11.69 | 12.00 | 13,976 | +0.30(+2.56%) |
Dec 06, 2023 | 10.65 | 11.81 | 10.65 | 11.70 | 5,879 | +0.05(+0.41%) |
Dec 05, 2023 | 10.94 | 11.80 | 10.94 | 11.65 | 7,004 | -0.28(-2.34%) |
Dec 04, 2023 | 11.58 | 11.93 | 11.13 | 11.93 | 5,566 | +0.32(+2.74%) |