Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.99 | 15.74 | 14.99 | 15.43 | 324,929 | +1.34(+9.52%) |
Feb 28, 2024 | 14.28 | 14.30 | 14.04 | 14.09 | 58,146 | -0.14(-0.96%) |
Feb 27, 2024 | 14.19 | 14.31 | 14.04 | 14.22 | 32,475 | +0.23(+1.61%) |
Feb 26, 2024 | 13.19 | 14.00 | 13.02 | 14.00 | 58,630 | +0.89(+6.81%) |
Feb 23, 2024 | 13.27 | 13.27 | 12.90 | 13.10 | 57,312 | -0.11(-0.82%) |
Feb 22, 2024 | 13.60 | 13.60 | 13.11 | 13.21 | 65,585 | -0.23(-1.71%) |
Feb 21, 2024 | 13.23 | 13.44 | 12.87 | 13.44 | 57,537 | +0.14(+1.03%) |
Feb 20, 2024 | 13.88 | 13.92 | 13.11 | 13.31 | 86,497 | -0.62(-4.45%) |
Feb 16, 2024 | 14.18 | 14.52 | 13.88 | 13.93 | 89,763 | -0.45(-3.14%) |
Feb 15, 2024 | 14.16 | 14.41 | 14.05 | 14.38 | 51,345 | +0.37(+2.65%) |
Feb 14, 2024 | 14.16 | 14.16 | 13.88 | 14.01 | 90,146 | +0.02(+0.12%) |
Feb 13, 2024 | 14.02 | 14.22 | 13.69 | 13.99 | 46,345 | -0.32(-2.26%) |
Feb 12, 2024 | 13.68 | 14.40 | 13.68 | 14.31 | 118,471 | +0.53(+3.87%) |
Feb 09, 2024 | 13.60 | 13.80 | 13.60 | 13.78 | 115,891 | +0.06(+0.46%) |
Feb 08, 2024 | 13.59 | 13.78 | 13.52 | 13.72 | 60,385 | +0.18(+1.30%) |
Feb 07, 2024 | 13.60 | 13.66 | 13.39 | 13.54 | 82,606 | +0.02(+0.15%) |
Feb 06, 2024 | 13.23 | 13.57 | 13.07 | 13.52 | 116,988 | +0.55(+4.25%) |
Feb 05, 2024 | 13.32 | 13.33 | 12.83 | 12.97 | 99,530 | -0.31(-2.31%) |
Feb 02, 2024 | 13.24 | 13.31 | 12.99 | 13.28 | 45,989 | +0.02(+0.18%) |
Feb 01, 2024 | 13.51 | 13.51 | 12.81 | 13.25 | 76,927 | +0.09(+0.66%) |
Jan 31, 2024 | 13.62 | 13.62 | 13.16 | 13.17 | 60,508 | -0.26(-1.93%) |
Jan 30, 2024 | 13.55 | 13.55 | 13.34 | 13.43 | 46,496 | -0.11(-0.81%) |
Jan 29, 2024 | 13.31 | 13.54 | 13.13 | 13.54 | 50,545 | +0.38(+2.87%) |
Jan 26, 2024 | 13.37 | 13.37 | 13.12 | 13.16 | 44,988 | +0.04(+0.27%) |
Jan 25, 2024 | 13.47 | 13.47 | 13.06 | 13.12 | 52,461 | -0.07(-0.57%) |
Jan 24, 2024 | 13.86 | 13.86 | 13.20 | 13.20 | 65,506 | -0.21(-1.60%) |
Jan 23, 2024 | 13.55 | 13.55 | 13.32 | 13.41 | 50,778 | +0.06(+0.43%) |
Jan 22, 2024 | 13.25 | 13.40 | 13.08 | 13.36 | 70,987 | +0.44(+3.37%) |
Jan 19, 2024 | 12.77 | 12.92 | 12.52 | 12.92 | 54,805 | +0.29(+2.27%) |
Jan 18, 2024 | 12.81 | 12.85 | 12.45 | 12.63 | 106,352 | -0.09(-0.68%) |
Jan 17, 2024 | 12.81 | 12.81 | 12.55 | 12.72 | 98,061 | -0.31(-2.35%) |
Jan 16, 2024 | 13.36 | 13.36 | 12.91 | 13.03 | 89,213 | -0.45(-3.32%) |
Jan 12, 2024 | 13.86 | 14.01 | 13.44 | 13.47 | 95,555 | -0.46(-3.29%) |
Jan 11, 2024 | 14.44 | 14.44 | 13.42 | 13.93 | 163,049 | -0.51(-3.50%) |
Jan 10, 2024 | 14.49 | 14.62 | 14.15 | 14.44 | 87,089 | +0.07(+0.47%) |
Jan 09, 2024 | 14.34 | 14.40 | 14.17 | 14.37 | 80,926 | +0.01(+0.04%) |
Jan 08, 2024 | 14.03 | 14.37 | 13.95 | 14.36 | 78,545 | +0.33(+2.37%) |
Jan 05, 2024 | 14.54 | 14.54 | 13.91 | 14.03 | 213,157 | -0.19(-1.33%) |
Jan 04, 2024 | 14.27 | 14.35 | 14.04 | 14.22 | 310,776 | +0.09(+0.62%) |
Jan 03, 2024 | 14.32 | 14.39 | 14.13 | 14.13 | 39,581 | -0.48(-3.25%) |
Jan 02, 2024 | 14.66 | 14.87 | 14.37 | 14.61 | 74,868 | +0.11(+0.76%) |
Dec 29, 2023 | 15.08 | 15.08 | 14.39 | 14.50 | 64,866 | -0.59(-3.89%) |
Dec 28, 2023 | 15.17 | 15.30 | 14.95 | 15.09 | 18,126 | +0.14(+0.96%) |
Dec 27, 2023 | 14.82 | 15.02 | 14.72 | 14.94 | 26,093 | +0.27(+1.82%) |
Dec 26, 2023 | 14.41 | 14.76 | 14.35 | 14.67 | 60,969 | +0.38(+2.69%) |
Dec 22, 2023 | 14.56 | 14.66 | 14.19 | 14.29 | 60,960 | -0.24(-1.65%) |
Dec 21, 2023 | 15.21 | 15.30 | 14.37 | 14.53 | 54,366 | -0.10(-0.65%) |
Dec 20, 2023 | 15.72 | 15.72 | 14.59 | 14.62 | 81,190 | -0.90(-5.80%) |
Dec 19, 2023 | 15.00 | 15.86 | 15.00 | 15.52 | 72,846 | +0.60(+3.99%) |
Dec 18, 2023 | 15.03 | 15.22 | 14.77 | 14.93 | 50,625 | -0.15(-0.98%) |
Dec 15, 2023 | 14.99 | 15.13 | 14.99 | 15.08 | 47,364 | +0.02(+0.15%) |
Dec 14, 2023 | 14.79 | 15.08 | 14.79 | 15.05 | 38,606 | +0.64(+4.41%) |
Dec 13, 2023 | 14.42 | 14.48 | 13.91 | 14.42 | 58,361 | +0.12(+0.82%) |
Dec 12, 2023 | 14.41 | 14.41 | 14.15 | 14.30 | 19,846 | -0.00(-0.02%) |
Dec 11, 2023 | 14.27 | 14.37 | 14.13 | 14.30 | 51,394 | +0.03(+0.22%) |
Dec 08, 2023 | 13.59 | 14.37 | 13.59 | 14.27 | 29,452 | +0.70(+5.17%) |
Dec 07, 2023 | 14.15 | 14.15 | 13.20 | 13.57 | 98,193 | -1.19(-8.08%) |
Dec 06, 2023 | 15.36 | 15.36 | 14.76 | 14.76 | 40,070 | -0.22(-1.46%) |
Dec 05, 2023 | 15.00 | 15.03 | 14.73 | 14.98 | 19,850 | -0.07(-0.48%) |
Dec 04, 2023 | 15.36 | 15.36 | 14.99 | 15.06 | 25,385 | -0.13(-0.84%) |