Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.55 | 14.75 | 14.50 | 14.53 | 75,655 | +0.03(+0.20%) |
Feb 28, 2024 | 14.53 | 14.57 | 14.40 | 14.51 | 24,878 | -0.02(-0.13%) |
Feb 27, 2024 | 14.59 | 14.71 | 14.41 | 14.53 | 34,914 | -0.03(-0.20%) |
Feb 26, 2024 | 14.69 | 14.69 | 14.53 | 14.55 | 63,534 | -0.14(-0.93%) |
Feb 23, 2024 | 14.65 | 14.77 | 14.63 | 14.69 | 35,862 | +0.10(+0.67%) |
Feb 22, 2024 | 14.55 | 14.69 | 14.55 | 14.59 | 49,206 | +0.10(+0.67%) |
Feb 21, 2024 | 14.56 | 14.60 | 14.48 | 14.50 | 33,466 | -0.05(-0.33%) |
Feb 20, 2024 | 14.57 | 14.67 | 14.48 | 14.54 | 44,452 | +0.07(+0.47%) |
Feb 16, 2024 | 14.56 | 14.56 | 14.45 | 14.48 | 36,506 | -0.01(-0.07%) |
Feb 15, 2024 | 14.59 | 14.66 | 14.49 | 14.49 | 140,769 | -0.05(-0.33%) |
Feb 14, 2024 | 14.69 | 14.82 | 14.36 | 14.53 | 98,213 | -0.15(-0.99%) |
Feb 13, 2024 | 14.74 | 14.74 | 14.54 | 14.68 | 46,073 | -0.10(-0.66%) |
Feb 12, 2024 | 14.86 | 14.86 | 14.74 | 14.78 | 29,056 | +0.04(+0.26%) |
Feb 09, 2024 | 14.81 | 14.89 | 14.63 | 14.74 | 47,256 | +0.00(+0.00%) |
Feb 08, 2024 | 14.93 | 14.93 | 14.71 | 14.74 | 86,578 | +0.00(+0.00%) |
Feb 07, 2024 | 14.69 | 14.84 | 14.65 | 14.74 | 55,722 | +0.19(+1.33%) |
Feb 06, 2024 | 14.49 | 14.67 | 14.47 | 14.55 | 58,035 | +0.00(+0.00%) |
Feb 05, 2024 | 14.63 | 14.70 | 14.49 | 14.55 | 49,792 | -0.05(-0.34%) |
Feb 02, 2024 | 14.61 | 14.74 | 14.50 | 14.60 | 43,922 | -0.02(-0.12%) |
Feb 01, 2024 | 14.46 | 14.73 | 14.46 | 14.61 | 84,123 | +0.15(+1.07%) |
Jan 31, 2024 | 14.41 | 14.60 | 14.41 | 14.46 | 57,613 | -0.10(-0.66%) |
Jan 30, 2024 | 14.44 | 14.56 | 14.40 | 14.56 | 39,747 | +0.04(+0.27%) |
Jan 29, 2024 | 14.41 | 14.56 | 14.37 | 14.52 | 78,059 | +0.05(+0.33%) |
Jan 26, 2024 | 14.32 | 14.54 | 14.32 | 14.47 | 51,115 | +0.06(+0.40%) |
Jan 25, 2024 | 14.23 | 14.44 | 14.23 | 14.41 | 53,365 | +0.15(+1.08%) |
Jan 24, 2024 | 14.30 | 14.41 | 14.17 | 14.26 | 57,976 | +0.00(+0.00%) |
Jan 23, 2024 | 14.35 | 14.41 | 14.23 | 14.26 | 64,394 | -0.16(-1.14%) |
Jan 22, 2024 | 14.40 | 14.48 | 14.27 | 14.42 | 71,686 | +0.01(+0.10%) |
Jan 19, 2024 | 14.41 | 14.43 | 14.24 | 14.41 | 41,990 | +0.06(+0.44%) |
Jan 18, 2024 | 14.23 | 14.37 | 14.23 | 14.34 | 36,717 | +0.15(+1.09%) |
Jan 17, 2024 | 14.40 | 14.40 | 14.05 | 14.19 | 34,837 | -0.19(-1.34%) |
Jan 16, 2024 | 14.63 | 14.64 | 14.33 | 14.38 | 50,811 | -0.22(-1.49%) |
Jan 12, 2024 | 14.69 | 14.82 | 14.49 | 14.60 | 94,799 | +0.01(+0.10%) |
Jan 11, 2024 | 14.62 | 14.68 | 14.51 | 14.59 | 58,000 | +0.06(+0.40%) |
Jan 10, 2024 | 14.39 | 14.59 | 14.39 | 14.53 | 74,078 | +0.01(+0.07%) |
Jan 09, 2024 | 14.49 | 14.57 | 14.46 | 14.52 | 61,202 | +0.01(+0.07%) |
Jan 08, 2024 | 14.31 | 14.56 | 14.31 | 14.51 | 137,678 | +0.20(+1.42%) |
Jan 05, 2024 | 14.40 | 14.46 | 14.10 | 14.31 | 52,579 | +0.05(+0.34%) |
Jan 04, 2024 | 14.00 | 14.26 | 14.00 | 14.26 | 64,937 | +0.16(+1.16%) |
Jan 03, 2024 | 14.00 | 14.13 | 13.96 | 14.09 | 45,703 | +0.10(+0.69%) |
Jan 02, 2024 | 13.93 | 14.17 | 13.89 | 14.00 | 71,844 | +0.07(+0.48%) |
Dec 29, 2023 | 13.87 | 14.13 | 13.87 | 13.93 | 195,221 | -0.08(-0.55%) |
Dec 28, 2023 | 14.17 | 14.25 | 13.90 | 14.01 | 237,565 | -0.14(-0.99%) |
Dec 27, 2023 | 14.26 | 14.55 | 14.13 | 14.15 | 109,158 | -0.11(-0.74%) |
Dec 26, 2023 | 14.07 | 14.47 | 14.07 | 14.25 | 90,209 | +0.17(+1.19%) |
Dec 22, 2023 | 14.09 | 14.26 | 14.07 | 14.08 | 77,838 | +0.05(+0.34%) |
Dec 21, 2023 | 14.26 | 14.28 | 13.99 | 14.04 | 107,921 | -0.13(-0.94%) |
Dec 20, 2023 | 14.18 | 14.26 | 14.04 | 14.17 | 88,864 | -0.03(-0.20%) |
Dec 19, 2023 | 14.04 | 14.22 | 14.04 | 14.20 | 135,805 | +0.18(+1.29%) |
Dec 18, 2023 | 14.19 | 14.27 | 13.89 | 14.02 | 197,036 | -0.09(-0.64%) |
Dec 15, 2023 | 14.13 | 14.23 | 13.93 | 14.11 | 84,380 | +0.03(+0.24%) |
Dec 14, 2023 | 13.84 | 14.11 | 13.84 | 14.07 | 171,098 | +0.21(+1.51%) |
Dec 13, 2023 | 13.77 | 13.89 | 13.76 | 13.86 | 82,048 | +0.11(+0.76%) |
Dec 12, 2023 | 13.73 | 13.86 | 13.59 | 13.76 | 202,162 | +0.00(+0.00%) |
Dec 11, 2023 | 13.76 | 13.90 | 13.72 | 13.76 | 62,369 | +0.02(+0.14%) |
Dec 08, 2023 | 13.79 | 13.93 | 13.74 | 13.74 | 57,220 | -0.01(-0.07%) |
Dec 07, 2023 | 13.61 | 14.08 | 13.57 | 13.75 | 83,223 | +0.21(+1.54%) |
Dec 06, 2023 | 13.55 | 13.87 | 13.53 | 13.54 | 85,593 | -0.01(-0.07%) |
Dec 05, 2023 | 13.71 | 13.76 | 13.52 | 13.55 | 85,530 | -0.12(-0.90%) |
Dec 04, 2023 | 13.72 | 13.83 | 13.60 | 13.67 | 177,790 | -0.16(-1.16%) |