Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.20 | 13.49 | 13.16 | 13.46 | 9,660 | +0.35(+2.67%) |
Feb 28, 2024 | 12.90 | 13.20 | 12.62 | 13.11 | 9,553 | +0.35(+2.74%) |
Feb 27, 2024 | 13.21 | 13.21 | 12.76 | 12.76 | 4,548 | -0.26(-2.00%) |
Feb 26, 2024 | 12.90 | 13.09 | 12.83 | 13.02 | 2,439 | +0.25(+1.96%) |
Feb 23, 2024 | 12.97 | 13.18 | 12.76 | 12.77 | 3,664 | -0.22(-1.69%) |
Feb 22, 2024 | 12.85 | 13.27 | 12.81 | 12.99 | 5,411 | +0.19(+1.48%) |
Feb 21, 2024 | 12.93 | 13.05 | 12.71 | 12.80 | 4,959 | -0.39(-2.96%) |
Feb 20, 2024 | 13.41 | 13.67 | 12.97 | 13.19 | 6,515 | -0.51(-3.72%) |
Feb 16, 2024 | 13.97 | 14.08 | 12.97 | 13.70 | 7,673 | -0.37(-2.63%) |
Feb 15, 2024 | 13.28 | 14.19 | 13.28 | 14.07 | 17,624 | +0.78(+5.87%) |
Feb 14, 2024 | 12.27 | 13.37 | 12.27 | 13.29 | 10,043 | +0.77(+6.15%) |
Feb 13, 2024 | 13.09 | 13.41 | 12.52 | 12.52 | 9,382 | -1.00(-7.40%) |
Feb 12, 2024 | 12.79 | 13.67 | 12.79 | 13.52 | 8,863 | +0.53(+4.08%) |
Feb 09, 2024 | 12.17 | 12.99 | 12.17 | 12.99 | 15,332 | +0.63(+5.10%) |
Feb 08, 2024 | 12.11 | 12.51 | 12.11 | 12.36 | 6,261 | +0.18(+1.48%) |
Feb 07, 2024 | 12.47 | 12.47 | 12.00 | 12.18 | 7,052 | -0.18(-1.46%) |
Feb 06, 2024 | 12.23 | 12.65 | 12.02 | 12.36 | 12,731 | +0.61(+5.19%) |
Feb 05, 2024 | 12.02 | 12.24 | 11.75 | 11.75 | 5,627 | -0.32(-2.65%) |
Feb 02, 2024 | 12.00 | 12.49 | 12.00 | 12.07 | 6,984 | -0.26(-2.11%) |
Feb 01, 2024 | 11.75 | 12.46 | 11.50 | 12.33 | 8,340 | +0.52(+4.40%) |
Jan 31, 2024 | 12.03 | 12.31 | 11.81 | 11.81 | 4,072 | -0.34(-2.80%) |
Jan 30, 2024 | 12.60 | 12.72 | 12.15 | 12.15 | 4,923 | -0.63(-4.93%) |
Jan 29, 2024 | 12.17 | 12.95 | 12.17 | 12.78 | 9,829 | +0.69(+5.71%) |
Jan 26, 2024 | 12.10 | 12.39 | 11.84 | 12.09 | 21,224 | -0.03(-0.25%) |
Jan 25, 2024 | 12.63 | 12.79 | 12.01 | 12.12 | 6,991 | -0.48(-3.81%) |
Jan 24, 2024 | 12.73 | 12.80 | 12.31 | 12.60 | 6,042 | -0.01(-0.08%) |
Jan 23, 2024 | 12.76 | 12.94 | 11.83 | 12.61 | 41,668 | -0.35(-2.70%) |
Jan 22, 2024 | 12.11 | 13.00 | 11.85 | 12.96 | 12,108 | +0.56(+4.52%) |
Jan 19, 2024 | 11.99 | 12.55 | 11.71 | 12.40 | 6,639 | +0.51(+4.29%) |
Jan 18, 2024 | 12.31 | 12.31 | 11.25 | 11.89 | 51,939 | -0.51(-4.11%) |
Jan 17, 2024 | 12.50 | 12.62 | 12.07 | 12.40 | 8,992 | -0.16(-1.27%) |
Jan 16, 2024 | 12.98 | 12.98 | 12.35 | 12.56 | 4,974 | -0.43(-3.31%) |
Jan 12, 2024 | 12.37 | 13.21 | 12.37 | 12.99 | 9,477 | +0.67(+5.44%) |
Jan 11, 2024 | 12.60 | 12.78 | 12.24 | 12.32 | 6,313 | -0.25(-1.99%) |
Jan 10, 2024 | 13.14 | 13.18 | 12.25 | 12.57 | 22,099 | -0.63(-4.77%) |
Jan 09, 2024 | 13.22 | 13.27 | 13.20 | 13.20 | 3,398 | -0.46(-3.37%) |
Jan 08, 2024 | 13.50 | 13.66 | 13.09 | 13.66 | 5,911 | +0.27(+2.02%) |
Jan 05, 2024 | 12.93 | 13.82 | 12.88 | 13.39 | 13,570 | +0.27(+2.06%) |
Jan 04, 2024 | 12.77 | 13.34 | 12.74 | 13.12 | 13,199 | +0.52(+4.13%) |
Jan 03, 2024 | 13.10 | 13.10 | 12.60 | 12.60 | 16,902 | -0.49(-3.74%) |
Jan 02, 2024 | 13.11 | 13.47 | 13.00 | 13.09 | 25,613 | -0.25(-1.87%) |
Dec 29, 2023 | 13.55 | 14.41 | 12.66 | 13.34 | 95,805 | -0.96(-6.71%) |
Dec 28, 2023 | 14.11 | 14.50 | 13.75 | 14.30 | 28,000 | +0.12(+0.85%) |
Dec 27, 2023 | 14.51 | 14.69 | 13.90 | 14.18 | 40,608 | -0.33(-2.27%) |
Dec 26, 2023 | 16.20 | 16.20 | 14.15 | 14.51 | 31,475 | -1.70(-10.49%) |
Dec 22, 2023 | 15.15 | 16.44 | 15.15 | 16.21 | 15,234 | +1.01(+6.64%) |
Dec 21, 2023 | 15.07 | 15.47 | 14.47 | 15.20 | 20,817 | -0.11(-0.72%) |
Dec 20, 2023 | 14.90 | 16.08 | 14.57 | 15.31 | 31,155 | +0.66(+4.51%) |
Dec 19, 2023 | 14.42 | 14.99 | 14.42 | 14.65 | 21,963 | +0.17(+1.17%) |
Dec 18, 2023 | 14.51 | 14.68 | 14.20 | 14.48 | 13,705 | -0.13(-0.89%) |
Dec 15, 2023 | 14.75 | 14.75 | 13.55 | 14.61 | 48,588 | -0.13(-0.88%) |
Dec 14, 2023 | 14.97 | 15.00 | 14.25 | 14.74 | 15,525 | -0.19(-1.27%) |
Dec 13, 2023 | 13.56 | 14.99 | 13.56 | 14.93 | 15,268 | +1.07(+7.72%) |
Dec 12, 2023 | 13.78 | 14.19 | 13.51 | 13.86 | 9,158 | +0.21(+1.54%) |
Dec 11, 2023 | 13.72 | 14.20 | 13.62 | 13.65 | 9,379 | -0.33(-2.36%) |
Dec 08, 2023 | 14.12 | 14.40 | 13.98 | 13.98 | 9,131 | -0.50(-3.45%) |
Dec 07, 2023 | 14.50 | 14.84 | 13.85 | 14.48 | 12,794 | -0.01(-0.07%) |
Dec 06, 2023 | 14.29 | 14.99 | 14.29 | 14.49 | 19,339 | +0.31(+2.19%) |
Dec 05, 2023 | 13.84 | 14.30 | 13.81 | 14.18 | 10,998 | +0.17(+1.21%) |
Dec 04, 2023 | 13.54 | 14.48 | 13.54 | 14.01 | 17,728 | +0.30(+2.19%) |