Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.14 | 13.21 | 12.71 | 13.07 | 8,077 | +0.21(+1.61%) |
Feb 28, 2024 | 12.81 | 13.02 | 12.81 | 12.86 | 6,514 | +0.02(+0.15%) |
Feb 27, 2024 | 12.87 | 13.03 | 12.81 | 12.84 | 4,863 | -0.04(-0.31%) |
Feb 26, 2024 | 12.96 | 13.20 | 12.82 | 12.88 | 6,361 | -0.08(-0.61%) |
Feb 23, 2024 | 13.18 | 13.26 | 12.91 | 12.96 | 9,231 | -0.10(-0.76%) |
Feb 22, 2024 | 13.16 | 13.23 | 12.88 | 13.06 | 3,350 | +0.09(+0.69%) |
Feb 21, 2024 | 13.16 | 13.21 | 12.86 | 12.97 | 7,866 | -0.09(-0.68%) |
Feb 20, 2024 | 12.93 | 13.40 | 12.93 | 13.06 | 16,214 | +0.00(+0.00%) |
Feb 16, 2024 | 12.86 | 13.18 | 12.86 | 13.06 | 5,635 | +0.09(+0.69%) |
Feb 15, 2024 | 12.77 | 13.16 | 12.77 | 12.97 | 14,253 | +0.11(+0.85%) |
Feb 14, 2024 | 12.99 | 13.17 | 12.83 | 12.86 | 22,053 | -0.09(-0.69%) |
Feb 13, 2024 | 12.93 | 13.24 | 12.93 | 12.95 | 7,717 | -0.18(-1.36%) |
Feb 12, 2024 | 12.84 | 13.29 | 12.84 | 13.13 | 13,101 | +0.20(+1.53%) |
Feb 09, 2024 | 12.71 | 12.95 | 12.67 | 12.93 | 9,898 | +0.27(+2.11%) |
Feb 08, 2024 | 12.62 | 12.75 | 12.62 | 12.66 | 7,571 | -0.02(-0.16%) |
Feb 07, 2024 | 12.83 | 12.86 | 12.54 | 12.68 | 13,605 | -0.03(-0.23%) |
Feb 06, 2024 | 13.21 | 13.21 | 12.71 | 12.71 | 23,296 | -0.50(-3.78%) |
Feb 05, 2024 | 13.31 | 13.31 | 12.76 | 13.21 | 9,152 | -0.17(-1.24%) |
Feb 02, 2024 | 13.72 | 13.76 | 13.22 | 13.38 | 10,323 | -0.56(-4.00%) |
Feb 01, 2024 | 14.44 | 14.47 | 13.59 | 13.94 | 10,829 | -0.26(-1.86%) |
Jan 31, 2024 | 14.42 | 14.44 | 13.86 | 14.20 | 10,356 | -0.28(-1.96%) |
Jan 30, 2024 | 14.44 | 14.66 | 14.44 | 14.48 | 7,595 | -0.10(-0.67%) |
Jan 29, 2024 | 15.09 | 15.09 | 14.47 | 14.58 | 13,382 | -0.51(-3.37%) |
Jan 26, 2024 | 15.12 | 15.12 | 14.92 | 15.09 | 14,530 | +0.17(+1.11%) |
Jan 25, 2024 | 14.81 | 14.92 | 14.66 | 14.92 | 7,154 | +0.11(+0.73%) |
Jan 24, 2024 | 14.98 | 14.98 | 14.69 | 14.82 | 4,737 | +0.19(+1.27%) |
Jan 23, 2024 | 15.56 | 15.56 | 14.63 | 14.63 | 7,999 | -0.75(-4.90%) |
Jan 22, 2024 | 15.21 | 15.58 | 14.93 | 15.38 | 8,974 | +0.20(+1.29%) |
Jan 19, 2024 | 14.99 | 15.40 | 14.99 | 15.19 | 5,937 | -0.15(-0.96%) |
Jan 18, 2024 | 14.83 | 15.34 | 14.75 | 15.34 | 7,126 | +0.79(+5.45%) |
Jan 17, 2024 | 14.27 | 14.66 | 14.13 | 14.54 | 11,334 | +0.28(+1.96%) |
Jan 16, 2024 | 14.47 | 14.47 | 14.24 | 14.26 | 6,956 | -0.14(-0.99%) |
Jan 12, 2024 | 14.54 | 14.54 | 14.17 | 14.41 | 6,018 | +0.27(+1.94%) |
Jan 11, 2024 | 14.17 | 14.38 | 13.95 | 14.13 | 9,636 | -0.17(-1.16%) |
Jan 10, 2024 | 14.32 | 14.61 | 14.19 | 14.30 | 7,016 | -0.10(-0.68%) |
Jan 09, 2024 | 14.92 | 15.04 | 14.28 | 14.40 | 15,124 | -0.67(-4.42%) |
Jan 08, 2024 | 15.19 | 15.54 | 14.88 | 15.06 | 21,051 | -0.21(-1.35%) |
Jan 05, 2024 | 14.97 | 15.65 | 14.97 | 15.27 | 5,976 | +0.00(+0.00%) |
Jan 04, 2024 | 15.51 | 15.61 | 14.92 | 15.27 | 11,844 | -0.24(-1.58%) |
Jan 03, 2024 | 16.65 | 17.27 | 15.39 | 15.51 | 39,134 | -0.24(-1.55%) |
Jan 02, 2024 | 15.46 | 15.85 | 15.46 | 15.76 | 16,292 | +0.30(+1.96%) |
Dec 29, 2023 | 14.88 | 15.53 | 14.88 | 15.45 | 20,887 | +0.65(+4.36%) |
Dec 28, 2023 | 14.63 | 14.82 | 14.59 | 14.81 | 11,618 | +0.26(+1.82%) |
Dec 27, 2023 | 14.56 | 14.63 | 14.53 | 14.54 | 7,057 | -0.03(-0.20%) |
Dec 26, 2023 | 14.49 | 14.63 | 14.49 | 14.57 | 9,424 | +0.04(+0.27%) |
Dec 22, 2023 | 14.47 | 14.63 | 14.40 | 14.53 | 6,277 | +0.00(+0.00%) |
Dec 21, 2023 | 14.63 | 14.68 | 14.48 | 14.53 | 10,697 | -0.10(-0.67%) |
Dec 20, 2023 | 14.38 | 14.68 | 14.38 | 14.63 | 4,473 | +0.13(+0.88%) |
Dec 19, 2023 | 14.01 | 14.67 | 14.01 | 14.50 | 3,793 | +0.22(+1.51%) |
Dec 18, 2023 | 13.70 | 14.60 | 13.47 | 14.29 | 12,336 | +0.52(+3.77%) |
Dec 15, 2023 | 13.49 | 13.98 | 13.49 | 13.77 | 11,869 | +0.01(+0.11%) |
Dec 14, 2023 | 13.70 | 13.75 | 13.45 | 13.75 | 23,335 | +0.40(+2.97%) |
Dec 13, 2023 | 13.46 | 13.70 | 13.21 | 13.36 | 50,294 | +0.00(+0.00%) |
Dec 12, 2023 | 13.36 | 13.40 | 13.21 | 13.36 | 8,730 | -0.02(-0.15%) |
Dec 11, 2023 | 13.30 | 13.70 | 13.27 | 13.38 | 14,357 | -0.10(-0.76%) |
Dec 08, 2023 | 13.21 | 13.51 | 13.21 | 13.48 | 5,547 | +0.34(+2.57%) |
Dec 07, 2023 | 12.90 | 13.29 | 12.90 | 13.14 | 12,686 | +0.36(+2.83%) |
Dec 06, 2023 | 12.70 | 12.86 | 12.62 | 12.78 | 55,673 | +0.06(+0.46%) |
Dec 05, 2023 | 12.77 | 12.78 | 12.49 | 12.72 | 53,057 | +0.00(+0.00%) |
Dec 04, 2023 | 12.48 | 12.72 | 12.30 | 12.72 | 3,242 | +0.24(+1.96%) |