Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.96 | 13.03 | 12.59 | 12.71 | 2,882,188 | -0.08(-0.63%) |
Feb 28, 2024 | 13.35 | 13.65 | 12.40 | 12.79 | 4,326,196 | -2.25(-14.96%) |
Feb 27, 2024 | 14.08 | 15.25 | 14.07 | 15.04 | 1,942,134 | +1.07(+7.66%) |
Feb 26, 2024 | 14.10 | 14.38 | 13.93 | 13.97 | 1,080,274 | -0.27(-1.90%) |
Feb 23, 2024 | 14.15 | 14.59 | 14.00 | 14.24 | 983,063 | +0.10(+0.71%) |
Feb 22, 2024 | 13.90 | 14.33 | 13.77 | 14.14 | 735,493 | +0.14(+1.00%) |
Feb 21, 2024 | 14.09 | 14.32 | 13.90 | 14.00 | 862,179 | -0.07(-0.50%) |
Feb 20, 2024 | 14.32 | 14.48 | 14.04 | 14.07 | 1,081,520 | -0.43(-2.97%) |
Feb 16, 2024 | 14.52 | 14.78 | 14.18 | 14.50 | 973,384 | -0.24(-1.63%) |
Feb 15, 2024 | 14.55 | 14.87 | 14.32 | 14.74 | 808,389 | +0.36(+2.50%) |
Feb 14, 2024 | 14.07 | 14.49 | 13.82 | 14.38 | 849,870 | +0.62(+4.51%) |
Feb 13, 2024 | 13.76 | 13.90 | 13.52 | 13.76 | 991,820 | -0.59(-4.11%) |
Feb 12, 2024 | 13.90 | 14.64 | 13.90 | 14.35 | 975,946 | +0.46(+3.31%) |
Feb 09, 2024 | 13.80 | 14.00 | 13.78 | 13.89 | 677,448 | +0.07(+0.51%) |
Feb 08, 2024 | 13.50 | 13.93 | 13.46 | 13.82 | 807,834 | +0.31(+2.29%) |
Feb 07, 2024 | 13.94 | 13.94 | 13.49 | 13.51 | 772,381 | -0.46(-3.29%) |
Feb 06, 2024 | 13.27 | 14.01 | 13.21 | 13.97 | 952,385 | +0.72(+5.43%) |
Feb 05, 2024 | 13.55 | 13.89 | 13.07 | 13.25 | 785,322 | -0.47(-3.43%) |
Feb 02, 2024 | 12.84 | 13.78 | 12.83 | 13.72 | 942,862 | +0.67(+5.13%) |
Feb 01, 2024 | 12.87 | 13.15 | 12.73 | 13.05 | 731,504 | +0.30(+2.35%) |
Jan 31, 2024 | 13.24 | 13.58 | 12.72 | 12.75 | 1,539,400 | -0.52(-3.92%) |
Jan 30, 2024 | 13.09 | 13.40 | 12.98 | 13.27 | 530,498 | +0.09(+0.68%) |
Jan 29, 2024 | 12.97 | 13.23 | 12.80 | 13.18 | 463,303 | +0.21(+1.62%) |
Jan 26, 2024 | 13.36 | 13.51 | 12.96 | 12.97 | 637,321 | -0.25(-1.89%) |
Jan 25, 2024 | 13.27 | 13.37 | 13.10 | 13.22 | 730,408 | +0.17(+1.30%) |
Jan 24, 2024 | 13.51 | 13.51 | 13.04 | 13.05 | 702,877 | -0.26(-1.95%) |
Jan 23, 2024 | 13.49 | 13.52 | 13.07 | 13.31 | 1,003,025 | +0.07(+0.53%) |
Jan 22, 2024 | 13.26 | 13.44 | 13.06 | 13.24 | 1,137,840 | +0.06(+0.46%) |
Jan 19, 2024 | 13.29 | 13.40 | 12.93 | 13.18 | 922,836 | -0.07(-0.53%) |
Jan 18, 2024 | 13.10 | 13.26 | 12.91 | 13.25 | 762,625 | +0.26(+2.00%) |
Jan 17, 2024 | 13.17 | 13.17 | 12.70 | 12.99 | 832,627 | -0.26(-1.96%) |
Jan 16, 2024 | 13.54 | 13.60 | 13.11 | 13.25 | 1,021,051 | -0.51(-3.71%) |
Jan 12, 2024 | 14.24 | 14.28 | 13.61 | 13.76 | 699,265 | -0.17(-1.22%) |
Jan 11, 2024 | 13.93 | 14.03 | 13.49 | 13.93 | 813,421 | -0.17(-1.21%) |
Jan 10, 2024 | 13.95 | 14.42 | 13.82 | 14.10 | 1,151,873 | +0.19(+1.37%) |
Jan 09, 2024 | 14.38 | 14.39 | 13.86 | 13.91 | 863,441 | -0.67(-4.60%) |
Jan 08, 2024 | 13.81 | 14.85 | 13.58 | 14.58 | 1,113,226 | +0.79(+5.73%) |
Jan 05, 2024 | 14.09 | 14.52 | 13.77 | 13.79 | 1,174,648 | -0.50(-3.50%) |
Jan 04, 2024 | 14.37 | 14.52 | 13.90 | 14.29 | 1,244,526 | -0.21(-1.45%) |
Jan 03, 2024 | 14.69 | 14.89 | 14.39 | 14.50 | 2,129,437 | -0.40(-2.68%) |
Jan 02, 2024 | 14.00 | 15.13 | 13.90 | 14.90 | 2,088,217 | +0.80(+5.67%) |
Dec 29, 2023 | 14.00 | 14.37 | 13.92 | 14.10 | 1,428,989 | +0.10(+0.71%) |
Dec 28, 2023 | 13.78 | 14.03 | 13.65 | 14.00 | 794,334 | +0.25(+1.82%) |
Dec 27, 2023 | 13.78 | 13.92 | 13.54 | 13.75 | 655,742 | +0.00(+0.00%) |
Dec 26, 2023 | 13.38 | 13.84 | 13.13 | 13.75 | 747,488 | +0.23(+1.70%) |
Dec 22, 2023 | 13.26 | 13.61 | 13.16 | 13.52 | 1,083,136 | +0.17(+1.27%) |
Dec 21, 2023 | 12.91 | 13.42 | 12.78 | 13.35 | 1,069,514 | +0.70(+5.53%) |
Dec 20, 2023 | 12.38 | 12.76 | 12.16 | 12.65 | 1,614,631 | +0.20(+1.61%) |
Dec 19, 2023 | 12.01 | 12.58 | 12.01 | 12.45 | 1,220,052 | +0.62(+5.24%) |
Dec 18, 2023 | 11.87 | 12.05 | 11.59 | 11.83 | 1,592,824 | +0.05(+0.42%) |
Dec 15, 2023 | 12.30 | 12.34 | 11.78 | 11.78 | 1,895,147 | -0.42(-3.44%) |
Dec 14, 2023 | 12.00 | 12.50 | 12.00 | 12.20 | 1,290,239 | +0.49(+4.18%) |
Dec 13, 2023 | 11.07 | 11.75 | 10.80 | 11.71 | 1,076,080 | +0.56(+5.02%) |
Dec 12, 2023 | 11.40 | 11.47 | 11.04 | 11.15 | 952,792 | -0.26(-2.28%) |
Dec 11, 2023 | 10.64 | 11.56 | 10.48 | 11.41 | 1,233,271 | +0.73(+6.84%) |
Dec 08, 2023 | 10.94 | 10.98 | 10.28 | 10.68 | 2,083,714 | -0.32(-2.91%) |
Dec 07, 2023 | 11.11 | 11.11 | 10.88 | 11.00 | 669,127 | -0.11(-0.99%) |
Dec 06, 2023 | 11.14 | 11.35 | 11.04 | 11.11 | 846,800 | +0.16(+1.46%) |
Dec 05, 2023 | 11.04 | 11.10 | 10.74 | 10.95 | 684,307 | -0.16(-1.44%) |
Dec 04, 2023 | 11.03 | 11.26 | 10.97 | 11.11 | 1,034,380 | +0.06(+0.54%) |