Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.67 | 13.67 | 13.43 | 13.49 | 13,378 | +0.00(+0.00%) |
Feb 28, 2024 | 13.56 | 13.72 | 13.12 | 13.49 | 5,194 | +0.25(+1.87%) |
Feb 27, 2024 | 13.02 | 13.32 | 13.02 | 13.25 | 2,882 | +0.23(+1.75%) |
Feb 26, 2024 | 12.86 | 13.02 | 12.86 | 13.02 | 1,813 | +0.29(+2.25%) |
Feb 23, 2024 | 12.31 | 12.85 | 12.28 | 12.73 | 8,494 | +0.18(+1.42%) |
Feb 22, 2024 | 12.14 | 12.75 | 12.00 | 12.55 | 22,947 | +0.19(+1.52%) |
Feb 21, 2024 | 12.52 | 12.52 | 12.22 | 12.36 | 10,048 | -0.41(-3.18%) |
Feb 20, 2024 | 13.25 | 13.25 | 12.31 | 12.77 | 6,270 | -0.17(-1.30%) |
Feb 16, 2024 | 12.76 | 13.52 | 12.76 | 12.94 | 6,332 | -0.11(-0.83%) |
Feb 15, 2024 | 12.87 | 13.58 | 12.51 | 13.05 | 19,873 | -0.47(-3.44%) |
Feb 14, 2024 | 13.22 | 13.51 | 13.11 | 13.51 | 3,133 | +0.77(+6.06%) |
Feb 13, 2024 | 13.27 | 13.27 | 12.74 | 12.74 | 5,699 | -1.02(-7.41%) |
Feb 12, 2024 | 13.14 | 14.01 | 13.14 | 13.76 | 7,282 | +0.62(+4.75%) |
Feb 09, 2024 | 13.57 | 13.68 | 13.13 | 13.14 | 5,511 | -0.44(-3.21%) |
Feb 08, 2024 | 13.69 | 13.69 | 13.57 | 13.57 | 3,056 | +0.01(+0.07%) |
Feb 07, 2024 | 13.85 | 13.85 | 13.42 | 13.56 | 2,754 | -0.33(-2.35%) |
Feb 06, 2024 | 13.44 | 13.91 | 13.25 | 13.89 | 6,838 | +0.74(+5.65%) |
Feb 05, 2024 | 13.30 | 13.76 | 13.07 | 13.15 | 9,569 | -0.33(-2.42%) |
Feb 02, 2024 | 13.61 | 13.92 | 13.37 | 13.47 | 9,436 | -0.62(-4.42%) |
Feb 01, 2024 | 13.96 | 14.10 | 13.80 | 14.10 | 5,207 | +0.37(+2.67%) |
Jan 31, 2024 | 14.39 | 14.39 | 13.67 | 13.73 | 3,439 | -0.66(-4.61%) |
Jan 30, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 563 | -0.01(-0.07%) |
Jan 29, 2024 | 14.50 | 14.50 | 14.14 | 14.40 | 2,785 | -0.10(-0.68%) |
Jan 26, 2024 | 14.11 | 14.50 | 14.10 | 14.50 | 4,975 | +0.00(+0.00%) |
Jan 25, 2024 | 14.58 | 14.58 | 14.50 | 14.50 | 2,671 | +0.19(+1.31%) |
Jan 24, 2024 | 14.30 | 14.67 | 14.17 | 14.31 | 4,591 | +0.25(+1.76%) |
Jan 23, 2024 | 13.86 | 14.18 | 13.80 | 14.07 | 7,443 | +0.35(+2.53%) |
Jan 22, 2024 | 13.54 | 13.97 | 13.45 | 13.72 | 7,060 | +0.22(+1.61%) |
Jan 19, 2024 | 13.48 | 13.50 | 13.17 | 13.50 | 2,757 | -0.12(-0.87%) |
Jan 18, 2024 | 13.46 | 14.08 | 13.37 | 13.62 | 5,140 | +0.20(+1.47%) |
Jan 17, 2024 | 13.47 | 13.75 | 12.93 | 13.42 | 12,533 | -0.44(-3.14%) |
Jan 16, 2024 | 14.46 | 14.45 | 13.86 | 13.86 | 13,095 | -0.49(-3.45%) |
Jan 12, 2024 | 14.09 | 14.62 | 14.02 | 14.35 | 6,015 | +0.20(+1.40%) |
Jan 11, 2024 | 14.26 | 14.42 | 14.07 | 14.16 | 5,173 | -0.38(-2.59%) |
Jan 10, 2024 | 14.56 | 14.56 | 14.40 | 14.53 | 2,604 | -0.11(-0.74%) |
Jan 09, 2024 | 14.83 | 14.84 | 14.63 | 14.64 | 3,590 | -0.49(-3.21%) |
Jan 08, 2024 | 15.59 | 15.59 | 15.05 | 15.13 | 7,807 | -0.26(-1.67%) |
Jan 05, 2024 | 13.99 | 15.53 | 13.99 | 15.38 | 68,659 | +1.47(+10.53%) |
Jan 04, 2024 | 14.16 | 14.67 | 13.91 | 13.92 | 6,604 | -0.38(-2.63%) |
Jan 03, 2024 | 14.63 | 14.67 | 14.29 | 14.29 | 3,419 | -0.24(-1.63%) |
Jan 02, 2024 | 15.09 | 15.09 | 14.53 | 14.53 | 3,395 | -0.50(-3.36%) |
Dec 29, 2023 | 15.26 | 15.26 | 14.96 | 15.04 | 3,754 | -0.45(-2.88%) |
Dec 28, 2023 | 15.31 | 15.96 | 15.31 | 15.48 | 3,864 | -0.03(-0.19%) |
Dec 27, 2023 | 16.64 | 16.64 | 15.38 | 15.51 | 12,702 | -1.13(-6.78%) |
Dec 26, 2023 | 16.52 | 17.34 | 16.52 | 16.64 | 6,516 | +0.35(+2.13%) |
Dec 22, 2023 | 15.74 | 16.61 | 15.56 | 16.29 | 9,710 | +0.45(+2.81%) |
Dec 21, 2023 | 14.95 | 15.85 | 14.95 | 15.85 | 17,228 | +1.02(+6.88%) |
Dec 20, 2023 | 14.91 | 15.05 | 14.58 | 14.83 | 7,117 | +0.43(+2.96%) |
Dec 19, 2023 | 14.32 | 14.75 | 14.32 | 14.40 | 10,860 | +0.00(+0.00%) |
Dec 18, 2023 | 14.00 | 14.55 | 14.00 | 14.40 | 14,247 | +0.76(+5.59%) |
Dec 15, 2023 | 13.36 | 14.04 | 13.35 | 13.64 | 24,249 | +0.24(+1.77%) |
Dec 14, 2023 | 13.20 | 13.85 | 13.20 | 13.40 | 15,939 | +0.25(+1.88%) |
Dec 13, 2023 | 13.63 | 13.76 | 12.75 | 13.16 | 52,184 | -0.66(-4.80%) |
Dec 12, 2023 | 14.07 | 14.12 | 13.68 | 13.82 | 8,808 | -0.33(-2.31%) |
Dec 11, 2023 | 14.35 | 14.81 | 14.02 | 14.15 | 10,643 | -0.35(-2.39%) |
Dec 08, 2023 | 14.95 | 15.29 | 14.28 | 14.49 | 7,480 | -0.28(-1.88%) |
Dec 07, 2023 | 14.51 | 15.61 | 14.51 | 14.77 | 24,958 | +0.12(+0.81%) |
Dec 06, 2023 | 14.35 | 14.85 | 14.35 | 14.65 | 18,598 | +0.48(+3.35%) |
Dec 05, 2023 | 14.29 | 14.64 | 14.02 | 14.18 | 15,773 | -0.14(-0.97%) |
Dec 04, 2023 | 13.63 | 14.31 | 13.41 | 14.31 | 21,212 | +0.66(+4.86%) |