Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.31 | 14.36 | 14.11 | 14.14 | 19,426 | -0.18(-1.25%) |
Feb 28, 2024 | 14.32 | 14.41 | 14.29 | 14.32 | 25,842 | -0.01(-0.06%) |
Feb 27, 2024 | 14.32 | 14.45 | 14.32 | 14.33 | 59,282 | +0.01(+0.06%) |
Feb 26, 2024 | 14.20 | 14.32 | 14.20 | 14.32 | 22,836 | +0.10(+0.70%) |
Feb 23, 2024 | 14.05 | 14.27 | 14.05 | 14.22 | 25,591 | +0.03(+0.21%) |
Feb 22, 2024 | 14.23 | 14.27 | 14.15 | 14.19 | 62,532 | -0.32(-2.19%) |
Feb 21, 2024 | 14.59 | 14.68 | 14.51 | 14.51 | 48,284 | +0.00(+0.01%) |
Feb 20, 2024 | 14.49 | 14.64 | 14.44 | 14.50 | 66,408 | +0.06(+0.40%) |
Feb 16, 2024 | 14.32 | 14.46 | 14.31 | 14.45 | 60,420 | +0.10(+0.69%) |
Feb 15, 2024 | 14.27 | 14.42 | 14.27 | 14.35 | 65,827 | +0.10(+0.70%) |
Feb 14, 2024 | 14.27 | 14.39 | 14.24 | 14.25 | 61,374 | -0.12(-0.82%) |
Feb 13, 2024 | 14.41 | 14.46 | 14.25 | 14.37 | 154,384 | +0.30(+2.12%) |
Feb 12, 2024 | 13.88 | 14.07 | 13.88 | 14.07 | 43,846 | +0.19(+1.34%) |
Feb 09, 2024 | 14.04 | 14.04 | 13.87 | 13.88 | 34,515 | -0.23(-1.60%) |
Feb 08, 2024 | 14.08 | 14.15 | 14.05 | 14.11 | 37,772 | +0.02(+0.12%) |
Feb 07, 2024 | 14.34 | 14.34 | 14.08 | 14.09 | 27,219 | -0.31(-2.13%) |
Feb 06, 2024 | 14.34 | 14.47 | 14.32 | 14.40 | 13,383 | +0.01(+0.07%) |
Feb 05, 2024 | 14.25 | 14.43 | 14.22 | 14.39 | 44,708 | +0.21(+1.47%) |
Feb 02, 2024 | 14.31 | 14.37 | 14.14 | 14.18 | 81,939 | -0.25(-1.72%) |
Feb 01, 2024 | 14.50 | 14.50 | 14.29 | 14.43 | 88,655 | -0.26(-1.75%) |
Jan 31, 2024 | 14.35 | 14.68 | 14.07 | 14.68 | 222,392 | +0.40(+2.77%) |
Jan 30, 2024 | 14.14 | 14.35 | 14.12 | 14.29 | 99,233 | +0.05(+0.38%) |
Jan 29, 2024 | 14.41 | 14.41 | 14.23 | 14.23 | 59,566 | -0.20(-1.41%) |
Jan 26, 2024 | 14.45 | 14.49 | 14.37 | 14.44 | 29,585 | +0.03(+0.21%) |
Jan 25, 2024 | 14.45 | 14.48 | 14.34 | 14.41 | 26,417 | -0.08(-0.55%) |
Jan 24, 2024 | 14.51 | 14.53 | 14.39 | 14.49 | 19,004 | -0.13(-0.88%) |
Jan 23, 2024 | 14.72 | 14.75 | 14.60 | 14.62 | 17,908 | -0.09(-0.61%) |
Jan 22, 2024 | 14.58 | 14.79 | 14.57 | 14.70 | 16,095 | +0.08(+0.54%) |
Jan 19, 2024 | 14.76 | 14.77 | 14.63 | 14.63 | 34,740 | -0.17(-1.14%) |
Jan 18, 2024 | 14.87 | 14.92 | 14.79 | 14.79 | 26,821 | -0.15(-0.99%) |
Jan 17, 2024 | 14.99 | 15.12 | 14.93 | 14.94 | 28,018 | +0.03(+0.20%) |
Jan 16, 2024 | 14.79 | 15.00 | 14.79 | 14.91 | 71,964 | -0.08(-0.53%) |
Jan 12, 2024 | 15.11 | 15.13 | 14.98 | 14.99 | 28,940 | -0.13(-0.85%) |
Jan 11, 2024 | 15.04 | 15.27 | 14.89 | 15.12 | 25,497 | -0.06(-0.39%) |
Jan 10, 2024 | 15.45 | 15.45 | 15.13 | 15.18 | 35,956 | -0.30(-1.92%) |
Jan 09, 2024 | 15.61 | 15.66 | 15.48 | 15.48 | 18,777 | -0.05(-0.32%) |
Jan 08, 2024 | 15.74 | 15.74 | 15.50 | 15.53 | 26,119 | -0.29(-1.81%) |
Jan 05, 2024 | 15.75 | 15.85 | 15.64 | 15.81 | 45,389 | +0.01(+0.09%) |
Jan 04, 2024 | 15.65 | 15.82 | 15.58 | 15.80 | 78,381 | +0.13(+0.85%) |
Jan 03, 2024 | 15.74 | 15.74 | 15.57 | 15.67 | 32,847 | +0.01(+0.06%) |
Jan 02, 2024 | 15.54 | 15.82 | 15.54 | 15.66 | 24,376 | +0.21(+1.38%) |
Dec 29, 2023 | 15.45 | 15.54 | 15.40 | 15.44 | 44,014 | -0.02(-0.10%) |
Dec 28, 2023 | 15.46 | 15.51 | 15.43 | 15.46 | 19,584 | -0.05(-0.32%) |
Dec 27, 2023 | 15.51 | 15.54 | 15.50 | 15.51 | 11,911 | +0.03(+0.19%) |
Dec 26, 2023 | 15.46 | 15.51 | 15.39 | 15.48 | 11,888 | +0.01(+0.06%) |
Dec 22, 2023 | 15.51 | 15.56 | 15.46 | 15.47 | 19,331 | -0.05(-0.32%) |
Dec 21, 2023 | 15.57 | 15.66 | 15.50 | 15.52 | 21,098 | -0.10(-0.64%) |
Dec 20, 2023 | 15.51 | 15.62 | 15.41 | 15.62 | 50,561 | +0.10(+0.63%) |
Dec 19, 2023 | 15.57 | 15.66 | 15.52 | 15.52 | 18,608 | -0.01(-0.06%) |
Dec 18, 2023 | 15.61 | 15.68 | 15.52 | 15.53 | 14,767 | -0.15(-0.94%) |
Dec 15, 2023 | 15.75 | 15.75 | 15.54 | 15.68 | 25,716 | -0.14(-0.87%) |
Dec 14, 2023 | 15.53 | 15.88 | 15.52 | 15.81 | 42,051 | +0.35(+2.28%) |
Dec 13, 2023 | 15.36 | 15.57 | 15.33 | 15.46 | 47,857 | +0.00(+0.00%) |
Dec 12, 2023 | 15.57 | 15.61 | 15.46 | 15.46 | 31,970 | -0.12(-0.75%) |
Dec 11, 2023 | 15.71 | 15.76 | 15.57 | 15.58 | 36,599 | +0.12(+0.76%) |
Dec 08, 2023 | 15.67 | 15.69 | 15.44 | 15.46 | 24,958 | -0.14(-0.88%) |
Dec 07, 2023 | 15.70 | 15.77 | 15.57 | 15.60 | 28,204 | -0.06(-0.38%) |
Dec 06, 2023 | 15.46 | 15.69 | 15.44 | 15.66 | 47,570 | +0.14(+0.88%) |
Dec 05, 2023 | 15.76 | 15.76 | 15.49 | 15.52 | 89,366 | -0.14(-0.88%) |
Dec 04, 2023 | 15.66 | 15.89 | 15.65 | 15.66 | 46,959 | +0.22(+1.40%) |