Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.46 | 14.49 | 14.00 | 14.24 | 2,249,148 | -0.02(-0.14%) |
Feb 28, 2024 | 14.19 | 14.53 | 14.12 | 14.26 | 2,445,527 | -0.14(-0.97%) |
Feb 27, 2024 | 14.42 | 14.59 | 14.13 | 14.40 | 2,850,834 | +0.26(+1.84%) |
Feb 26, 2024 | 14.36 | 14.43 | 14.12 | 14.14 | 2,357,342 | -0.28(-1.94%) |
Feb 23, 2024 | 14.25 | 14.75 | 14.18 | 14.42 | 2,100,998 | +0.16(+1.12%) |
Feb 22, 2024 | 14.25 | 14.42 | 14.15 | 14.26 | 1,865,248 | -0.08(-0.56%) |
Feb 21, 2024 | 14.40 | 14.46 | 14.17 | 14.34 | 1,845,013 | -0.25(-1.71%) |
Feb 20, 2024 | 14.57 | 14.67 | 14.51 | 14.59 | 2,013,127 | -0.23(-1.55%) |
Feb 16, 2024 | 14.70 | 14.94 | 14.50 | 14.82 | 3,191,360 | -0.11(-0.74%) |
Feb 15, 2024 | 15.38 | 15.44 | 14.72 | 14.93 | 4,110,239 | -0.17(-1.13%) |
Feb 14, 2024 | 14.40 | 15.11 | 14.08 | 15.10 | 9,927,705 | +1.57(+11.60%) |
Feb 13, 2024 | 13.51 | 13.84 | 13.42 | 13.53 | 5,276,961 | -0.77(-5.38%) |
Feb 12, 2024 | 13.83 | 14.33 | 13.83 | 14.30 | 2,945,417 | +0.51(+3.70%) |
Feb 09, 2024 | 13.52 | 13.84 | 13.38 | 13.79 | 2,014,187 | +0.34(+2.53%) |
Feb 08, 2024 | 13.05 | 13.51 | 12.92 | 13.45 | 2,472,160 | +0.44(+3.38%) |
Feb 07, 2024 | 13.23 | 13.24 | 12.93 | 13.01 | 3,580,329 | -0.26(-1.96%) |
Feb 06, 2024 | 13.00 | 13.34 | 12.90 | 13.27 | 2,088,085 | +0.20(+1.53%) |
Feb 05, 2024 | 13.26 | 13.26 | 12.96 | 13.07 | 2,276,070 | -0.44(-3.26%) |
Feb 02, 2024 | 13.37 | 13.64 | 13.14 | 13.51 | 2,594,660 | -0.17(-1.24%) |
Feb 01, 2024 | 13.30 | 13.83 | 13.06 | 13.68 | 3,352,823 | +0.51(+3.87%) |
Jan 31, 2024 | 13.52 | 13.77 | 13.13 | 13.17 | 2,364,751 | -0.49(-3.59%) |
Jan 30, 2024 | 13.80 | 13.98 | 13.66 | 13.66 | 1,659,898 | -0.35(-2.50%) |
Jan 29, 2024 | 13.84 | 14.09 | 13.64 | 14.01 | 2,034,852 | +0.12(+0.86%) |
Jan 26, 2024 | 14.14 | 14.21 | 13.87 | 13.89 | 1,562,897 | -0.09(-0.64%) |
Jan 25, 2024 | 14.41 | 14.64 | 13.91 | 13.98 | 2,127,407 | -0.04(-0.29%) |
Jan 24, 2024 | 14.56 | 14.59 | 13.95 | 14.02 | 2,685,313 | -0.42(-2.91%) |
Jan 23, 2024 | 14.74 | 14.82 | 14.13 | 14.44 | 2,215,958 | +0.02(+0.14%) |
Jan 22, 2024 | 14.08 | 14.45 | 14.01 | 14.42 | 3,188,898 | +0.49(+3.52%) |
Jan 19, 2024 | 13.86 | 14.03 | 13.61 | 13.93 | 1,815,137 | +0.10(+0.72%) |
Jan 18, 2024 | 13.56 | 13.90 | 13.31 | 13.83 | 2,494,847 | +0.43(+3.21%) |
Jan 17, 2024 | 13.65 | 13.74 | 13.28 | 13.40 | 3,122,107 | -0.65(-4.63%) |
Jan 16, 2024 | 13.75 | 14.12 | 13.62 | 14.05 | 2,601,965 | +0.24(+1.74%) |
Jan 12, 2024 | 14.38 | 14.55 | 13.80 | 13.81 | 1,851,478 | -0.35(-2.47%) |
Jan 11, 2024 | 14.54 | 14.57 | 14.02 | 14.16 | 2,558,931 | -0.53(-3.61%) |
Jan 10, 2024 | 14.50 | 14.76 | 14.22 | 14.69 | 2,436,438 | +0.20(+1.38%) |
Jan 09, 2024 | 14.22 | 14.54 | 14.10 | 14.49 | 2,814,091 | +0.01(+0.07%) |
Jan 08, 2024 | 13.94 | 14.57 | 13.73 | 14.48 | 3,234,645 | +0.52(+3.72%) |
Jan 05, 2024 | 13.33 | 14.01 | 13.25 | 13.96 | 4,411,627 | +0.62(+4.65%) |
Jan 04, 2024 | 13.37 | 13.47 | 13.22 | 13.34 | 2,555,250 | -0.01(-0.07%) |
Jan 03, 2024 | 13.81 | 13.85 | 13.27 | 13.35 | 2,809,481 | -0.88(-6.18%) |
Jan 02, 2024 | 14.09 | 14.63 | 13.91 | 14.23 | 2,587,803 | -0.11(-0.77%) |
Dec 29, 2023 | 14.55 | 14.77 | 14.32 | 14.34 | 2,135,715 | -0.27(-1.85%) |
Dec 28, 2023 | 14.50 | 14.72 | 14.38 | 14.61 | 1,903,776 | +0.05(+0.34%) |
Dec 27, 2023 | 14.64 | 14.74 | 14.46 | 14.56 | 1,922,700 | +0.03(+0.21%) |
Dec 26, 2023 | 14.40 | 14.57 | 14.29 | 14.53 | 2,767,826 | +0.27(+1.89%) |
Dec 22, 2023 | 14.12 | 14.39 | 14.02 | 14.26 | 2,030,667 | +0.03(+0.21%) |
Dec 21, 2023 | 14.14 | 14.36 | 13.99 | 14.23 | 2,936,165 | +0.28(+2.01%) |
Dec 20, 2023 | 14.21 | 14.60 | 13.92 | 13.95 | 2,764,197 | -0.45(-3.13%) |
Dec 19, 2023 | 14.00 | 14.48 | 13.93 | 14.40 | 3,709,854 | +0.46(+3.30%) |
Dec 18, 2023 | 13.89 | 14.24 | 13.76 | 13.94 | 3,235,421 | -0.04(-0.29%) |
Dec 15, 2023 | 14.26 | 14.31 | 13.65 | 13.98 | 30,959,068 | -0.26(-1.83%) |
Dec 14, 2023 | 13.85 | 14.41 | 13.85 | 14.24 | 4,109,226 | +0.71(+5.25%) |
Dec 13, 2023 | 12.68 | 13.57 | 12.60 | 13.53 | 3,714,761 | +0.93(+7.38%) |
Dec 12, 2023 | 12.89 | 12.90 | 12.41 | 12.60 | 2,644,200 | -0.39(-3.00%) |
Dec 11, 2023 | 12.76 | 13.01 | 12.65 | 12.99 | 2,441,259 | +0.14(+1.09%) |
Dec 08, 2023 | 12.61 | 12.99 | 12.48 | 12.85 | 3,074,447 | +0.18(+1.42%) |
Dec 07, 2023 | 12.44 | 12.72 | 12.31 | 12.67 | 2,009,847 | +0.29(+2.34%) |
Dec 06, 2023 | 12.49 | 12.76 | 12.35 | 12.38 | 3,140,609 | +0.08(+0.65%) |
Dec 05, 2023 | 12.95 | 12.97 | 12.29 | 12.30 | 3,968,693 | -0.85(-6.46%) |
Dec 04, 2023 | 13.15 | 13.40 | 13.02 | 13.15 | 4,227,009 | +0.08(+0.61%) |