Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.46 | 14.55 | 14.08 | 14.31 | 19,685 | -0.15(-1.00%) |
Feb 28, 2024 | 14.51 | 14.51 | 14.39 | 14.46 | 9,142 | -0.05(-0.33%) |
Feb 27, 2024 | 14.52 | 14.59 | 14.46 | 14.51 | 4,184 | +0.02(+0.12%) |
Feb 26, 2024 | 14.51 | 14.60 | 14.45 | 14.49 | 8,176 | -0.08(-0.55%) |
Feb 23, 2024 | 14.45 | 14.59 | 14.33 | 14.57 | 23,040 | +0.07(+0.48%) |
Feb 22, 2024 | 14.62 | 14.71 | 14.50 | 14.50 | 19,561 | -0.01(-0.07%) |
Feb 21, 2024 | 14.39 | 14.70 | 14.39 | 14.51 | 13,725 | +0.32(+2.24%) |
Feb 20, 2024 | 14.25 | 14.68 | 14.19 | 14.19 | 10,956 | -0.27(-1.86%) |
Feb 16, 2024 | 14.41 | 14.66 | 14.35 | 14.46 | 61,583 | +0.16(+1.12%) |
Feb 15, 2024 | 14.17 | 14.46 | 14.13 | 14.30 | 19,237 | +0.00(+0.00%) |
Feb 14, 2024 | 14.12 | 14.83 | 14.12 | 14.30 | 25,200 | +0.09(+0.63%) |
Feb 13, 2024 | 14.53 | 14.81 | 14.07 | 14.21 | 29,517 | -0.49(-3.33%) |
Feb 12, 2024 | 15.00 | 15.00 | 14.70 | 14.70 | 7,879 | -0.25(-1.70%) |
Feb 09, 2024 | 14.47 | 15.00 | 14.29 | 14.95 | 106,851 | +0.90(+6.43%) |
Feb 08, 2024 | 14.61 | 14.86 | 13.78 | 14.05 | 134,765 | -0.86(-5.77%) |
Feb 07, 2024 | 15.29 | 15.29 | 14.85 | 14.91 | 32,552 | +0.09(+0.61%) |
Feb 06, 2024 | 14.89 | 14.95 | 14.70 | 14.82 | 19,345 | -0.08(-0.54%) |
Feb 05, 2024 | 14.90 | 14.95 | 14.89 | 14.90 | 11,623 | +0.11(+0.73%) |
Feb 02, 2024 | 14.83 | 14.95 | 14.79 | 14.79 | 10,418 | -0.06(-0.39%) |
Feb 01, 2024 | 15.00 | 15.00 | 14.85 | 14.85 | 15,178 | -0.10(-0.67%) |
Jan 31, 2024 | 15.00 | 15.00 | 14.81 | 14.95 | 34,414 | +0.00(+0.00%) |
Jan 30, 2024 | 14.95 | 15.00 | 14.93 | 14.95 | 33,430 | +0.00(+0.00%) |
Jan 29, 2024 | 14.95 | 15.14 | 14.92 | 14.95 | 22,829 | -0.05(-0.31%) |
Jan 26, 2024 | 15.06 | 15.11 | 14.95 | 15.00 | 8,679 | +0.05(+0.31%) |
Jan 25, 2024 | 15.00 | 15.07 | 14.80 | 14.95 | 21,182 | -0.21(-1.39%) |
Jan 24, 2024 | 15.10 | 15.31 | 15.00 | 15.16 | 6,863 | +0.18(+1.20%) |
Jan 23, 2024 | 14.83 | 15.00 | 14.66 | 14.98 | 22,140 | +0.47(+3.24%) |
Jan 22, 2024 | 14.36 | 14.51 | 14.36 | 14.51 | 10,323 | +0.21(+1.47%) |
Jan 19, 2024 | 14.50 | 14.60 | 14.25 | 14.30 | 28,755 | +0.00(+0.01%) |
Jan 18, 2024 | 14.61 | 14.61 | 14.30 | 14.30 | 6,190 | -0.21(-1.46%) |
Jan 17, 2024 | 14.86 | 14.89 | 14.51 | 14.51 | 6,734 | -0.24(-1.63%) |
Jan 16, 2024 | 14.25 | 14.88 | 14.25 | 14.75 | 6,048 | -0.15(-1.02%) |
Jan 12, 2024 | 14.51 | 15.00 | 14.51 | 14.90 | 4,967 | +0.39(+2.69%) |
Jan 11, 2024 | 14.36 | 14.58 | 14.36 | 14.51 | 6,852 | +0.08(+0.56%) |
Jan 10, 2024 | 14.57 | 14.71 | 14.43 | 14.43 | 1,933 | -0.09(-0.59%) |
Jan 09, 2024 | 14.63 | 14.63 | 14.40 | 14.52 | 8,197 | +0.03(+0.17%) |
Jan 08, 2024 | 14.80 | 14.80 | 14.32 | 14.49 | 19,657 | -0.35(-2.35%) |
Jan 05, 2024 | 14.71 | 14.88 | 14.71 | 14.84 | 6,098 | +0.13(+0.87%) |
Jan 04, 2024 | 14.57 | 14.73 | 14.55 | 14.71 | 4,709 | +0.04(+0.27%) |
Jan 03, 2024 | 15.05 | 15.05 | 14.46 | 14.67 | 29,450 | -0.33(-2.19%) |
Jan 02, 2024 | 15.16 | 15.16 | 14.99 | 15.00 | 26,981 | -0.45(-2.92%) |
Dec 29, 2023 | 15.21 | 15.46 | 14.95 | 15.45 | 15,247 | +0.33(+2.17%) |
Dec 28, 2023 | 15.13 | 15.20 | 15.06 | 15.12 | 4,169 | +0.19(+1.31%) |
Dec 27, 2023 | 15.07 | 15.07 | 14.84 | 14.93 | 10,096 | -0.14(-0.96%) |
Dec 26, 2023 | 14.99 | 15.07 | 14.99 | 15.07 | 3,953 | +0.22(+1.48%) |
Dec 22, 2023 | 15.28 | 15.28 | 14.75 | 14.85 | 22,498 | -0.54(-3.51%) |
Dec 21, 2023 | 15.30 | 15.40 | 15.25 | 15.39 | 23,298 | +0.14(+0.92%) |
Dec 20, 2023 | 15.03 | 15.40 | 15.00 | 15.25 | 23,165 | +0.01(+0.03%) |
Dec 19, 2023 | 15.26 | 15.81 | 15.23 | 15.24 | 46,746 | -0.15(-1.00%) |
Dec 18, 2023 | 14.53 | 15.42 | 14.53 | 15.40 | 32,708 | +0.65(+4.40%) |
Dec 15, 2023 | 14.48 | 14.88 | 14.35 | 14.75 | 25,393 | +0.29(+2.01%) |
Dec 14, 2023 | 14.38 | 14.50 | 14.30 | 14.46 | 11,943 | +0.20(+1.40%) |
Dec 13, 2023 | 13.90 | 14.32 | 13.70 | 14.26 | 60,233 | +0.55(+4.01%) |
Dec 12, 2023 | 13.40 | 13.80 | 13.40 | 13.71 | 21,549 | +0.28(+2.08%) |
Dec 11, 2023 | 13.38 | 13.43 | 13.26 | 13.43 | 38,240 | +0.05(+0.37%) |
Dec 08, 2023 | 13.32 | 13.40 | 13.32 | 13.38 | 11,710 | +0.04(+0.30%) |
Dec 07, 2023 | 13.03 | 13.35 | 12.99 | 13.34 | 13,664 | +0.33(+2.58%) |
Dec 06, 2023 | 13.21 | 13.29 | 13.00 | 13.01 | 27,496 | -0.21(-1.62%) |
Dec 05, 2023 | 13.69 | 13.69 | 13.22 | 13.22 | 47,401 | -0.20(-1.50%) |
Dec 04, 2023 | 13.11 | 13.45 | 13.09 | 13.42 | 46,954 | +0.11(+0.83%) |