Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.47 | 13.52 | 13.44 | 13.51 | 383,441 | -0.01(-0.04%) |
Feb 28, 2024 | 13.37 | 13.53 | 13.29 | 13.52 | 488,271 | +0.22(+1.65%) |
Feb 27, 2024 | 13.24 | 13.30 | 13.21 | 13.29 | 378,977 | +0.23(+1.80%) |
Feb 26, 2024 | 13.07 | 13.10 | 13.05 | 13.06 | 379,036 | +0.00(+0.00%) |
Feb 23, 2024 | 13.13 | 13.13 | 13.03 | 13.06 | 777,437 | -0.31(-2.32%) |
Feb 22, 2024 | 13.42 | 13.42 | 13.30 | 13.37 | 628,285 | -0.05(-0.37%) |
Feb 21, 2024 | 13.44 | 13.44 | 13.37 | 13.42 | 749,882 | -0.12(-0.89%) |
Feb 20, 2024 | 13.36 | 13.54 | 13.36 | 13.54 | 939,954 | +0.37(+2.81%) |
Feb 16, 2024 | 13.10 | 13.22 | 13.08 | 13.17 | 523,441 | +0.09(+0.69%) |
Feb 15, 2024 | 13.07 | 13.10 | 13.02 | 13.08 | 183,152 | +0.05(+0.38%) |
Feb 14, 2024 | 13.05 | 13.06 | 12.98 | 13.03 | 282,586 | +0.04(+0.31%) |
Feb 13, 2024 | 13.01 | 13.04 | 12.95 | 12.99 | 437,870 | -0.15(-1.18%) |
Feb 12, 2024 | 13.10 | 13.16 | 13.08 | 13.14 | 515,401 | +0.08(+0.61%) |
Feb 09, 2024 | 13.06 | 13.08 | 13.05 | 13.06 | 268,816 | -0.02(-0.11%) |
Feb 08, 2024 | 13.08 | 13.12 | 13.04 | 13.08 | 345,289 | +0.03(+0.23%) |
Feb 07, 2024 | 13.01 | 13.09 | 12.99 | 13.05 | 318,259 | +0.10(+0.77%) |
Feb 06, 2024 | 12.94 | 12.97 | 12.83 | 12.95 | 284,713 | +0.05(+0.39%) |
Feb 05, 2024 | 12.95 | 12.96 | 12.87 | 12.90 | 292,364 | -0.04(-0.31%) |
Feb 02, 2024 | 12.88 | 12.95 | 12.87 | 12.94 | 363,528 | +0.05(+0.39%) |
Feb 01, 2024 | 12.88 | 12.94 | 12.81 | 12.89 | 353,256 | +0.19(+1.50%) |
Jan 31, 2024 | 12.80 | 12.83 | 12.70 | 12.70 | 825,505 | -0.24(-1.85%) |
Jan 30, 2024 | 12.88 | 12.96 | 12.87 | 12.94 | 411,683 | +0.14(+1.09%) |
Jan 29, 2024 | 12.81 | 12.85 | 12.77 | 12.80 | 300,924 | -0.07(-0.54%) |
Jan 26, 2024 | 12.85 | 12.88 | 12.84 | 12.87 | 282,699 | +0.06(+0.47%) |
Jan 25, 2024 | 12.83 | 12.85 | 12.77 | 12.81 | 441,343 | -0.03(-0.23%) |
Jan 24, 2024 | 12.78 | 12.93 | 12.78 | 12.84 | 1,216,971 | +0.03(+0.20%) |
Jan 23, 2024 | 12.89 | 12.90 | 12.78 | 12.81 | 354,344 | -0.11(-0.81%) |
Jan 22, 2024 | 12.94 | 12.99 | 12.88 | 12.92 | 358,217 | -0.01(-0.08%) |
Jan 19, 2024 | 12.94 | 12.95 | 12.86 | 12.93 | 270,710 | +0.03(+0.19%) |
Jan 18, 2024 | 12.78 | 12.91 | 12.70 | 12.90 | 649,456 | +0.27(+2.18%) |
Jan 17, 2024 | 12.72 | 12.72 | 12.61 | 12.63 | 1,056,684 | -0.12(-0.94%) |
Jan 16, 2024 | 12.75 | 12.81 | 12.71 | 12.75 | 446,351 | +0.02(+0.16%) |
Jan 12, 2024 | 12.82 | 12.82 | 12.69 | 12.73 | 342,121 | -0.18(-1.39%) |
Jan 11, 2024 | 12.96 | 12.96 | 12.84 | 12.91 | 337,986 | -0.02(-0.12%) |
Jan 10, 2024 | 13.00 | 13.00 | 12.89 | 12.93 | 464,000 | -0.12(-0.96%) |
Jan 09, 2024 | 13.03 | 13.08 | 13.00 | 13.05 | 439,179 | -0.11(-0.84%) |
Jan 08, 2024 | 13.16 | 13.19 | 13.10 | 13.16 | 587,466 | +0.04(+0.34%) |
Jan 05, 2024 | 12.98 | 13.12 | 12.98 | 13.12 | 1,354,676 | +0.19(+1.43%) |
Jan 04, 2024 | 12.93 | 12.96 | 12.90 | 12.93 | 404,944 | +0.08(+0.62%) |
Jan 03, 2024 | 12.82 | 12.89 | 12.81 | 12.85 | 567,109 | +0.13(+1.02%) |
Jan 02, 2024 | 12.82 | 12.83 | 12.70 | 12.72 | 841,781 | -0.20(-1.55%) |
Dec 29, 2023 | 12.95 | 12.95 | 12.88 | 12.92 | 301,544 | +0.01(+0.08%) |
Dec 28, 2023 | 12.91 | 12.94 | 12.89 | 12.91 | 260,395 | +0.09(+0.70%) |
Dec 27, 2023 | 12.87 | 12.89 | 12.77 | 12.82 | 621,759 | -0.06(-0.47%) |
Dec 26, 2023 | 12.80 | 12.95 | 12.70 | 12.88 | 464,646 | +0.26(+2.06%) |
Dec 22, 2023 | 12.65 | 12.68 | 12.60 | 12.62 | 293,511 | +0.03(+0.24%) |
Dec 21, 2023 | 12.55 | 12.63 | 12.54 | 12.59 | 316,736 | +0.09(+0.72%) |
Dec 20, 2023 | 12.52 | 12.61 | 12.46 | 12.50 | 455,345 | -0.01(-0.08%) |
Dec 19, 2023 | 12.44 | 12.51 | 12.43 | 12.51 | 423,851 | +0.12(+0.97%) |
Dec 18, 2023 | 12.46 | 12.50 | 12.35 | 12.39 | 817,561 | -0.75(-5.71%) |
Dec 15, 2023 | 13.15 | 13.17 | 13.09 | 13.14 | 341,171 | -0.16(-1.20%) |
Dec 14, 2023 | 13.34 | 13.36 | 13.24 | 13.30 | 715,843 | -0.10(-0.75%) |
Dec 13, 2023 | 13.40 | 13.43 | 13.29 | 13.40 | 671,325 | -0.15(-1.11%) |
Dec 12, 2023 | 13.60 | 13.61 | 13.51 | 13.55 | 246,124 | -0.08(-0.59%) |
Dec 11, 2023 | 13.53 | 13.64 | 13.53 | 13.63 | 300,435 | +0.15(+1.11%) |
Dec 08, 2023 | 13.46 | 13.52 | 13.46 | 13.48 | 330,290 | -0.06(-0.44%) |
Dec 07, 2023 | 13.60 | 13.65 | 13.50 | 13.54 | 549,643 | -0.14(-1.02%) |
Dec 06, 2023 | 13.65 | 13.73 | 13.62 | 13.68 | 470,782 | +0.12(+0.88%) |
Dec 05, 2023 | 13.55 | 13.60 | 13.53 | 13.56 | 346,140 | -0.03(-0.22%) |
Dec 04, 2023 | 13.50 | 13.61 | 13.50 | 13.59 | 783,446 | +0.28(+2.10%) |