Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.56 | 14.78 | 14.56 | 14.64 | 1,189,420 | +0.08(+0.55%) |
Feb 28, 2024 | 14.49 | 14.63 | 14.20 | 14.56 | 1,203,916 | +0.04(+0.27%) |
Feb 27, 2024 | 14.44 | 14.83 | 14.44 | 14.52 | 1,596,338 | +0.09(+0.62%) |
Feb 26, 2024 | 14.47 | 14.55 | 14.41 | 14.43 | 949,638 | +0.03(+0.21%) |
Feb 23, 2024 | 14.46 | 14.56 | 14.38 | 14.40 | 1,239,256 | -0.04(-0.27%) |
Feb 22, 2024 | 14.49 | 14.70 | 14.36 | 14.44 | 1,445,907 | -0.11(-0.75%) |
Feb 21, 2024 | 14.71 | 14.84 | 14.43 | 14.55 | 1,355,820 | -0.18(-1.21%) |
Feb 20, 2024 | 14.99 | 15.35 | 14.68 | 14.73 | 1,571,787 | -0.23(-1.52%) |
Feb 16, 2024 | 14.82 | 14.98 | 14.44 | 14.96 | 1,361,878 | +0.09(+0.60%) |
Feb 15, 2024 | 14.25 | 14.97 | 14.17 | 14.87 | 1,520,665 | +0.62(+4.37%) |
Feb 14, 2024 | 13.54 | 14.24 | 13.54 | 14.24 | 1,825,527 | +0.76(+5.65%) |
Feb 13, 2024 | 12.96 | 14.08 | 12.95 | 13.48 | 3,257,693 | +1.01(+8.09%) |
Feb 12, 2024 | 12.28 | 12.48 | 12.21 | 12.47 | 1,416,458 | +0.18(+1.45%) |
Feb 09, 2024 | 12.35 | 12.43 | 12.19 | 12.29 | 1,176,880 | -0.02(-0.16%) |
Feb 08, 2024 | 12.29 | 12.59 | 12.22 | 12.31 | 1,210,505 | +0.03(+0.24%) |
Feb 07, 2024 | 12.82 | 12.91 | 12.26 | 12.29 | 1,214,442 | -0.49(-3.87%) |
Feb 06, 2024 | 12.80 | 12.89 | 12.67 | 12.78 | 832,657 | -0.07(-0.54%) |
Feb 05, 2024 | 12.99 | 13.05 | 12.67 | 12.85 | 1,094,534 | -0.14(-1.07%) |
Feb 02, 2024 | 13.09 | 13.09 | 12.84 | 12.99 | 1,066,441 | -0.10(-0.76%) |
Feb 01, 2024 | 12.83 | 13.10 | 12.81 | 13.09 | 1,183,981 | +0.24(+1.85%) |
Jan 31, 2024 | 13.17 | 13.29 | 12.83 | 12.85 | 932,956 | -0.36(-2.70%) |
Jan 30, 2024 | 13.07 | 13.21 | 12.92 | 13.20 | 606,342 | +0.11(+0.83%) |
Jan 29, 2024 | 13.60 | 13.63 | 12.89 | 13.10 | 938,551 | -0.45(-3.29%) |
Jan 26, 2024 | 13.38 | 13.54 | 13.23 | 13.54 | 540,958 | +0.25(+1.86%) |
Jan 25, 2024 | 13.22 | 13.42 | 13.15 | 13.29 | 655,244 | +0.17(+1.28%) |
Jan 24, 2024 | 13.24 | 13.38 | 13.07 | 13.13 | 574,286 | -0.09(-0.67%) |
Jan 23, 2024 | 13.17 | 13.26 | 12.92 | 13.21 | 578,744 | +0.16(+1.21%) |
Jan 22, 2024 | 12.71 | 13.18 | 12.63 | 13.06 | 787,973 | +0.44(+3.45%) |
Jan 19, 2024 | 12.83 | 12.83 | 12.52 | 12.62 | 813,837 | -0.22(-1.69%) |
Jan 18, 2024 | 12.84 | 12.84 | 12.58 | 12.84 | 830,317 | +0.15(+1.17%) |
Jan 17, 2024 | 12.94 | 13.03 | 12.67 | 12.69 | 1,021,110 | -0.27(-2.06%) |
Jan 16, 2024 | 12.81 | 13.31 | 12.75 | 12.96 | 831,656 | +0.15(+1.16%) |
Jan 12, 2024 | 12.99 | 13.04 | 12.73 | 12.81 | 799,557 | -0.13(-0.99%) |
Jan 11, 2024 | 12.94 | 13.03 | 12.67 | 12.94 | 1,209,629 | +0.08(+0.62%) |
Jan 10, 2024 | 13.60 | 13.60 | 12.84 | 12.86 | 1,573,510 | -0.67(-4.97%) |
Jan 09, 2024 | 13.92 | 13.92 | 13.44 | 13.53 | 1,118,743 | -0.48(-3.46%) |
Jan 08, 2024 | 13.25 | 14.07 | 13.17 | 14.02 | 1,544,372 | +0.77(+5.83%) |
Jan 05, 2024 | 13.15 | 13.30 | 12.99 | 13.24 | 818,135 | +0.10(+0.75%) |
Jan 04, 2024 | 13.30 | 13.47 | 13.14 | 13.15 | 1,053,616 | -0.26(-1.92%) |
Jan 03, 2024 | 13.30 | 13.64 | 13.11 | 13.40 | 1,149,631 | +0.04(+0.30%) |
Jan 02, 2024 | 12.97 | 13.64 | 12.87 | 13.36 | 1,070,224 | +0.37(+2.82%) |
Dec 29, 2023 | 12.93 | 13.04 | 12.82 | 13.00 | 684,755 | +0.00(+0.00%) |
Dec 28, 2023 | 13.04 | 13.19 | 12.86 | 13.00 | 1,055,771 | -0.15(-1.13%) |
Dec 27, 2023 | 12.96 | 13.18 | 12.87 | 13.15 | 876,438 | +0.17(+1.30%) |
Dec 26, 2023 | 13.08 | 13.21 | 12.95 | 12.98 | 638,701 | -0.09(-0.68%) |
Dec 22, 2023 | 12.94 | 13.18 | 12.91 | 13.07 | 1,088,711 | +0.20(+1.54%) |
Dec 21, 2023 | 12.21 | 12.88 | 12.15 | 12.87 | 1,075,539 | +0.61(+5.00%) |
Dec 20, 2023 | 12.17 | 12.53 | 12.11 | 12.26 | 1,137,801 | +0.01(+0.08%) |
Dec 19, 2023 | 12.05 | 12.25 | 11.84 | 12.25 | 878,482 | +0.26(+2.14%) |
Dec 18, 2023 | 12.27 | 12.27 | 11.82 | 11.99 | 1,216,943 | -0.26(-2.10%) |
Dec 15, 2023 | 12.78 | 12.79 | 12.22 | 12.25 | 3,439,607 | -0.36(-2.83%) |
Dec 14, 2023 | 12.86 | 12.86 | 12.56 | 12.60 | 1,383,111 | -0.02(-0.16%) |
Dec 13, 2023 | 12.46 | 12.75 | 12.35 | 12.62 | 2,063,322 | +0.26(+2.08%) |
Dec 12, 2023 | 11.97 | 12.49 | 11.97 | 12.36 | 1,070,104 | +0.45(+3.73%) |
Dec 11, 2023 | 11.77 | 12.10 | 11.75 | 11.92 | 946,807 | +0.21(+1.77%) |
Dec 08, 2023 | 11.55 | 12.00 | 11.47 | 11.71 | 751,523 | +0.19(+1.63%) |
Dec 07, 2023 | 11.42 | 11.67 | 11.25 | 11.52 | 760,404 | +0.08(+0.69%) |
Dec 06, 2023 | 11.26 | 11.62 | 11.23 | 11.44 | 1,209,777 | +0.24(+2.12%) |
Dec 05, 2023 | 11.46 | 11.51 | 11.10 | 11.21 | 873,778 | -0.21(-1.82%) |
Dec 04, 2023 | 11.26 | 11.69 | 11.26 | 11.41 | 931,355 | +0.16(+1.41%) |