Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.08 | 14.21 | 14.08 | 14.21 | 1,301 | +0.13(+0.91%) |
Feb 28, 2024 | 13.79 | 14.08 | 13.79 | 14.08 | 1,211 | +0.28(+2.06%) |
Feb 27, 2024 | 13.83 | 14.04 | 13.79 | 13.79 | 3,292 | -0.05(-0.35%) |
Feb 26, 2024 | 13.89 | 13.89 | 13.79 | 13.84 | 5,392 | -0.23(-1.66%) |
Feb 23, 2024 | 14.04 | 14.08 | 14.04 | 14.08 | 850 | +0.00(+0.00%) |
Feb 22, 2024 | 13.93 | 14.08 | 13.93 | 14.08 | 3,800 | +0.16(+1.14%) |
Feb 21, 2024 | 13.78 | 13.92 | 13.67 | 13.92 | 1,323 | -0.16(-1.13%) |
Feb 20, 2024 | 13.79 | 14.08 | 13.79 | 14.08 | 852 | +0.33(+2.41%) |
Feb 16, 2024 | 13.91 | 14.09 | 13.70 | 13.74 | 3,747 | -0.63(-4.41%) |
Feb 14, 2024 | 14.38 | 120 | +0.73(+5.36%) | |||
Feb 13, 2024 | 13.45 | 13.65 | 13.45 | 13.65 | 819 | -0.11(-0.78%) |
Feb 12, 2024 | 13.97 | 14.47 | 13.75 | 13.75 | 2,796 | -0.04(-0.28%) |
Feb 09, 2024 | 14.09 | 14.23 | 13.79 | 13.79 | 2,719 | -0.43(-3.02%) |
Feb 08, 2024 | 14.05 | 14.22 | 13.70 | 14.22 | 1,627 | +0.48(+3.48%) |
Feb 07, 2024 | 14.36 | 14.36 | 13.74 | 13.74 | 2,169 | -0.33(-2.35%) |
Feb 06, 2024 | 14.30 | 14.37 | 14.08 | 14.08 | 3,475 | -0.30(-2.10%) |
Feb 05, 2024 | 14.62 | 14.62 | 14.15 | 14.38 | 1,381 | -0.17(-1.14%) |
Feb 02, 2024 | 15.24 | 15.24 | 14.54 | 14.54 | 725 | -0.01(-0.07%) |
Feb 01, 2024 | 14.46 | 14.55 | 14.46 | 14.55 | 537 | +0.31(+2.19%) |
Jan 31, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 647 | -0.48(-3.24%) |
Jan 30, 2024 | 14.67 | 15.03 | 14.67 | 14.72 | 2,335 | -0.01(-0.07%) |
Jan 26, 2024 | 14.73 | 304 | +0.12(+0.80%) | |||
Jan 25, 2024 | 14.56 | 14.61 | 14.56 | 14.61 | 1,260 | +0.24(+1.70%) |
Jan 24, 2024 | 14.36 | 14.51 | 13.98 | 14.37 | 3,304 | +0.31(+2.22%) |
Jan 23, 2024 | 14.72 | 14.72 | 14.06 | 14.06 | 1,082 | -0.57(-3.87%) |
Jan 19, 2024 | 14.62 | 334 | +0.19(+1.35%) | |||
Jan 18, 2024 | 14.39 | 14.59 | 14.37 | 14.43 | 1,487 | +0.24(+1.72%) |
Jan 17, 2024 | 13.94 | 14.62 | 13.94 | 14.18 | 4,378 | +0.20(+1.39%) |
Jan 16, 2024 | 13.67 | 14.03 | 13.65 | 13.99 | 2,707 | -0.05(-0.35%) |
Jan 12, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 438 | +0.38(+2.78%) |
Jan 11, 2024 | 13.69 | 13.69 | 13.66 | 13.66 | 1,008 | +0.11(+0.79%) |
Jan 10, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 786 | -0.24(-1.77%) |
Jan 09, 2024 | 13.57 | 13.79 | 13.57 | 13.79 | 530 | +0.24(+1.80%) |
Jan 08, 2024 | 13.48 | 14.01 | 13.48 | 13.55 | 1,738 | +0.05(+0.36%) |
Jan 05, 2024 | 13.71 | 13.71 | 13.50 | 13.50 | 2,879 | +0.05(+0.36%) |
Jan 04, 2024 | 13.84 | 13.84 | 13.45 | 13.45 | 1,168 | -0.39(-2.82%) |
Jan 03, 2024 | 13.79 | 13.84 | 13.79 | 13.84 | 457 | +0.02(+0.14%) |
Jan 02, 2024 | 13.69 | 13.88 | 13.69 | 13.82 | 2,013 | +0.11(+0.78%) |
Dec 29, 2023 | 13.70 | 13.84 | 13.70 | 13.71 | 798 | -0.03(-0.21%) |
Dec 28, 2023 | 13.79 | 14.09 | 13.70 | 13.74 | 3,228 | -0.19(-1.33%) |
Dec 27, 2023 | 13.86 | 13.93 | 13.84 | 13.93 | 1,315 | +0.21(+1.55%) |
Dec 26, 2023 | 14.01 | 14.01 | 13.68 | 13.72 | 1,060 | -0.32(-2.28%) |
Dec 22, 2023 | 14.05 | 14.05 | 13.94 | 14.04 | 1,241 | +0.23(+1.69%) |
Dec 21, 2023 | 13.77 | 13.86 | 13.67 | 13.80 | 2,666 | -0.13(-0.91%) |
Dec 20, 2023 | 14.13 | 14.25 | 13.79 | 13.93 | 2,976 | +0.18(+1.28%) |
Dec 19, 2023 | 10.23 | 14.01 | 10.01 | 13.75 | 40,670 | -0.92(-6.25%) |
Dec 18, 2023 | 15.11 | 15.14 | 14.67 | 14.67 | 9,798 | -0.29(-1.95%) |
Dec 15, 2023 | 14.86 | 15.04 | 14.86 | 14.96 | 5,733 | +0.11(+0.72%) |
Dec 14, 2023 | 15.02 | 15.16 | 14.86 | 14.86 | 10,146 | -0.17(-1.10%) |
Dec 13, 2023 | 14.94 | 15.11 | 14.84 | 15.02 | 4,784 | +0.17(+1.12%) |
Dec 12, 2023 | 15.11 | 15.16 | 14.86 | 14.86 | 4,317 | -0.37(-2.43%) |
Dec 11, 2023 | 15.08 | 15.25 | 15.03 | 15.23 | 1,808 | +0.19(+1.30%) |
Dec 08, 2023 | 15.15 | 15.35 | 15.03 | 15.03 | 5,579 | -0.22(-1.47%) |
Dec 07, 2023 | 15.10 | 15.25 | 15.04 | 15.25 | 2,601 | +0.23(+1.56%) |
Dec 06, 2023 | 14.89 | 15.20 | 14.89 | 15.02 | 3,477 | -0.04(-0.26%) |
Dec 05, 2023 | 14.68 | 15.06 | 14.68 | 15.06 | 2,316 | +0.12(+0.78%) |
Dec 04, 2023 | 14.93 | 15.02 | 14.90 | 14.94 | 5,415 | -0.27(-1.79%) |