Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.06 | 13.51 | 13.00 | 13.47 | 1,365,933 | +0.52(+4.02%) |
Feb 28, 2024 | 13.11 | 13.19 | 12.90 | 12.95 | 507,162 | -0.25(-1.89%) |
Feb 27, 2024 | 13.15 | 13.44 | 13.12 | 13.20 | 570,188 | +0.01(+0.08%) |
Feb 26, 2024 | 13.02 | 13.35 | 12.83 | 13.19 | 1,207,415 | -0.37(-2.73%) |
Feb 23, 2024 | 13.22 | 13.72 | 13.22 | 13.56 | 666,403 | +0.64(+4.95%) |
Feb 22, 2024 | 12.71 | 13.36 | 12.38 | 12.92 | 912,552 | +0.11(+0.86%) |
Feb 21, 2024 | 13.07 | 13.12 | 12.64 | 12.81 | 572,497 | -0.38(-2.88%) |
Feb 20, 2024 | 13.19 | 13.32 | 13.15 | 13.19 | 341,379 | -0.12(-0.90%) |
Feb 16, 2024 | 13.47 | 13.47 | 13.28 | 13.31 | 345,072 | -0.19(-1.41%) |
Feb 15, 2024 | 13.54 | 13.59 | 13.44 | 13.50 | 441,000 | +0.06(+0.45%) |
Feb 14, 2024 | 13.20 | 13.46 | 13.17 | 13.44 | 353,429 | +0.37(+2.83%) |
Feb 13, 2024 | 13.13 | 13.31 | 13.00 | 13.07 | 436,602 | -0.42(-3.11%) |
Feb 12, 2024 | 13.62 | 13.67 | 13.48 | 13.49 | 461,393 | -0.13(-0.95%) |
Feb 09, 2024 | 13.54 | 13.68 | 13.51 | 13.62 | 388,266 | +0.08(+0.59%) |
Feb 08, 2024 | 13.48 | 13.62 | 13.43 | 13.54 | 339,675 | +0.07(+0.52%) |
Feb 07, 2024 | 13.50 | 13.55 | 13.45 | 13.47 | 249,945 | -0.03(-0.22%) |
Feb 06, 2024 | 13.25 | 13.50 | 13.25 | 13.50 | 225,828 | +0.23(+1.73%) |
Feb 05, 2024 | 13.32 | 13.36 | 13.14 | 13.27 | 349,055 | -0.16(-1.19%) |
Feb 02, 2024 | 13.21 | 13.46 | 13.21 | 13.43 | 303,564 | +0.10(+0.75%) |
Feb 01, 2024 | 12.99 | 13.35 | 12.99 | 13.33 | 308,876 | +0.35(+2.70%) |
Jan 31, 2024 | 13.26 | 13.26 | 12.96 | 12.98 | 414,758 | -0.23(-1.74%) |
Jan 30, 2024 | 13.33 | 13.41 | 13.07 | 13.21 | 739,457 | -0.15(-1.12%) |
Jan 29, 2024 | 13.17 | 13.38 | 13.15 | 13.36 | 217,437 | +0.21(+1.60%) |
Jan 26, 2024 | 13.24 | 13.28 | 13.09 | 13.15 | 232,393 | -0.07(-0.53%) |
Jan 25, 2024 | 13.58 | 13.59 | 13.11 | 13.22 | 339,408 | -0.18(-1.34%) |
Jan 24, 2024 | 13.68 | 13.68 | 13.38 | 13.40 | 391,784 | -0.13(-0.96%) |
Jan 23, 2024 | 13.71 | 13.71 | 13.47 | 13.53 | 298,379 | -0.05(-0.37%) |
Jan 22, 2024 | 13.43 | 13.62 | 13.43 | 13.58 | 1,725,404 | +0.29(+2.18%) |
Jan 19, 2024 | 13.28 | 13.31 | 13.09 | 13.29 | 280,412 | +0.04(+0.30%) |
Jan 18, 2024 | 13.29 | 13.37 | 13.19 | 13.25 | 259,110 | +0.00(+0.00%) |
Jan 17, 2024 | 13.21 | 13.30 | 13.16 | 13.25 | 304,112 | -0.12(-0.90%) |
Jan 16, 2024 | 13.29 | 13.39 | 13.18 | 13.37 | 335,708 | -0.06(-0.45%) |
Jan 12, 2024 | 13.55 | 13.55 | 13.33 | 13.43 | 252,885 | +0.04(+0.30%) |
Jan 11, 2024 | 13.34 | 13.44 | 13.17 | 13.39 | 293,642 | +0.02(+0.15%) |
Jan 10, 2024 | 13.14 | 13.37 | 13.14 | 13.37 | 243,479 | +0.21(+1.60%) |
Jan 09, 2024 | 13.01 | 13.17 | 13.01 | 13.16 | 360,704 | -0.04(-0.30%) |
Jan 08, 2024 | 12.96 | 13.23 | 12.96 | 13.20 | 408,144 | +0.31(+2.40%) |
Jan 05, 2024 | 12.91 | 13.00 | 12.63 | 12.89 | 563,423 | -0.15(-1.15%) |
Jan 04, 2024 | 13.10 | 13.12 | 12.88 | 13.04 | 507,024 | +0.05(+0.38%) |
Jan 03, 2024 | 13.21 | 13.30 | 12.95 | 12.99 | 581,811 | -0.22(-1.67%) |
Jan 02, 2024 | 13.13 | 13.23 | 13.05 | 13.21 | 483,723 | -0.04(-0.30%) |
Dec 29, 2023 | 13.24 | 13.39 | 13.24 | 13.25 | 389,036 | -0.01(-0.08%) |
Dec 28, 2023 | 13.18 | 13.29 | 13.11 | 13.26 | 241,931 | +0.03(+0.23%) |
Dec 27, 2023 | 13.21 | 13.34 | 13.18 | 13.23 | 306,314 | +0.03(+0.23%) |
Dec 26, 2023 | 13.11 | 13.21 | 13.02 | 13.20 | 215,357 | +0.11(+0.84%) |
Dec 22, 2023 | 12.94 | 13.09 | 12.87 | 13.09 | 284,216 | +0.26(+2.03%) |
Dec 21, 2023 | 12.82 | 12.90 | 12.71 | 12.83 | 330,165 | +0.13(+1.02%) |
Dec 20, 2023 | 12.62 | 12.94 | 12.51 | 12.70 | 491,759 | +0.08(+0.63%) |
Dec 19, 2023 | 12.55 | 12.64 | 12.45 | 12.62 | 363,687 | +0.13(+1.04%) |
Dec 18, 2023 | 12.50 | 12.52 | 12.29 | 12.49 | 413,443 | +0.01(+0.08%) |
Dec 15, 2023 | 12.61 | 12.61 | 12.33 | 12.48 | 1,228,144 | -0.09(-0.72%) |
Dec 14, 2023 | 12.76 | 12.82 | 12.42 | 12.57 | 463,026 | -0.04(-0.32%) |
Dec 13, 2023 | 12.22 | 12.61 | 12.15 | 12.61 | 447,466 | +0.43(+3.53%) |
Dec 12, 2023 | 12.17 | 12.25 | 12.05 | 12.18 | 329,032 | -0.03(-0.25%) |
Dec 11, 2023 | 12.21 | 12.32 | 12.17 | 12.21 | 402,247 | +0.02(+0.16%) |
Dec 08, 2023 | 12.04 | 12.20 | 12.04 | 12.19 | 332,817 | +0.10(+0.83%) |
Dec 07, 2023 | 12.17 | 12.20 | 11.88 | 12.09 | 426,969 | -0.10(-0.82%) |
Dec 06, 2023 | 12.40 | 12.50 | 12.14 | 12.19 | 476,255 | -0.14(-1.14%) |
Dec 05, 2023 | 12.27 | 12.40 | 12.22 | 12.33 | 509,290 | +0.06(+0.49%) |
Dec 04, 2023 | 12.14 | 12.31 | 12.13 | 12.27 | 396,088 | +0.04(+0.33%) |