Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.55 | 14.61 | 14.10 | 14.43 | 4,666,383 | +0.08(+0.56%) |
Feb 28, 2024 | 14.28 | 14.48 | 14.15 | 14.35 | 1,212,027 | -0.01(-0.07%) |
Feb 27, 2024 | 14.14 | 14.38 | 14.14 | 14.36 | 835,316 | +0.30(+2.13%) |
Feb 26, 2024 | 14.20 | 14.45 | 13.84 | 14.06 | 2,186,183 | -0.59(-4.03%) |
Feb 23, 2024 | 14.27 | 14.69 | 14.26 | 14.65 | 1,006,824 | +0.43(+3.02%) |
Feb 22, 2024 | 14.39 | 14.49 | 14.12 | 14.22 | 891,525 | -0.13(-0.91%) |
Feb 21, 2024 | 14.43 | 14.57 | 14.16 | 14.35 | 1,566,187 | -0.13(-0.90%) |
Feb 20, 2024 | 14.60 | 14.83 | 14.44 | 14.48 | 1,781,073 | +0.01(+0.07%) |
Feb 16, 2024 | 14.47 | 0 | +0.25(+1.76%) | |||
Feb 15, 2024 | 14.26 | 14.31 | 14.08 | 14.22 | 889,070 | +0.04(+0.28%) |
Feb 14, 2024 | 14.30 | 14.34 | 14.07 | 14.18 | 803,338 | +0.00(+0.00%) |
Feb 13, 2024 | 14.18 | 14.29 | 14.00 | 14.18 | 1,400,655 | -0.20(-1.39%) |
Feb 12, 2024 | 14.18 | 14.61 | 14.18 | 14.38 | 1,277,181 | +0.20(+1.41%) |
Feb 09, 2024 | 14.12 | 14.29 | 14.03 | 14.18 | 1,626,685 | +0.06(+0.42%) |
Feb 08, 2024 | 14.12 | 14.28 | 13.96 | 14.12 | 4,701,383 | -0.04(-0.28%) |
Feb 07, 2024 | 14.18 | 14.27 | 13.95 | 14.16 | 1,554,296 | +0.08(+0.57%) |
Feb 06, 2024 | 14.05 | 14.17 | 14.01 | 14.08 | 1,475,675 | +0.05(+0.36%) |
Feb 05, 2024 | 13.97 | 14.07 | 13.79 | 14.03 | 2,140,380 | -0.06(-0.43%) |
Feb 02, 2024 | 14.16 | 14.22 | 14.01 | 14.09 | 1,388,330 | -0.22(-1.54%) |
Feb 01, 2024 | 14.16 | 14.32 | 14.05 | 14.31 | 1,107,136 | +0.20(+1.42%) |
Jan 31, 2024 | 14.37 | 14.49 | 14.11 | 14.11 | 1,597,148 | -0.29(-2.01%) |
Jan 30, 2024 | 14.28 | 14.45 | 14.25 | 14.40 | 1,194,096 | -0.02(-0.14%) |
Jan 29, 2024 | 14.31 | 14.46 | 14.08 | 14.42 | 1,080,001 | +0.05(+0.35%) |
Jan 26, 2024 | 14.87 | 14.88 | 14.27 | 14.37 | 1,609,344 | -0.54(-3.62%) |
Jan 25, 2024 | 14.35 | 14.95 | 14.19 | 14.91 | 3,070,354 | +0.58(+4.05%) |
Jan 24, 2024 | 13.90 | 14.33 | 13.82 | 14.33 | 3,112,084 | +0.66(+4.83%) |
Jan 23, 2024 | 13.35 | 13.71 | 13.33 | 13.67 | 1,816,195 | +0.43(+3.25%) |
Jan 22, 2024 | 13.23 | 13.30 | 13.05 | 13.24 | 1,357,265 | -0.05(-0.38%) |
Jan 19, 2024 | 13.14 | 13.31 | 13.00 | 13.29 | 1,091,262 | +0.14(+1.06%) |
Jan 18, 2024 | 13.10 | 13.17 | 12.98 | 13.15 | 951,517 | +0.03(+0.23%) |
Jan 17, 2024 | 13.35 | 13.36 | 12.94 | 13.12 | 1,602,979 | -0.47(-3.46%) |
Jan 16, 2024 | 13.32 | 13.60 | 13.32 | 13.59 | 1,533,377 | +0.06(+0.44%) |
Jan 15, 2024 | 13.54 | 13.55 | 13.34 | 13.53 | 359,234 | +0.06(+0.45%) |
Jan 12, 2024 | 13.49 | 13.58 | 13.31 | 13.47 | 1,419,522 | +0.12(+0.90%) |
Jan 11, 2024 | 13.40 | 13.45 | 13.30 | 13.35 | 1,872,632 | -0.03(-0.22%) |
Jan 10, 2024 | 13.27 | 13.46 | 13.16 | 13.38 | 1,795,436 | +0.03(+0.22%) |
Jan 09, 2024 | 13.25 | 13.38 | 13.05 | 13.35 | 1,432,177 | -0.06(-0.45%) |
Jan 08, 2024 | 13.28 | 13.46 | 13.17 | 13.41 | 975,376 | +0.03(+0.22%) |
Jan 05, 2024 | 13.13 | 13.41 | 12.99 | 13.38 | 1,762,075 | +0.24(+1.83%) |
Jan 04, 2024 | 13.01 | 13.41 | 12.92 | 13.14 | 2,059,292 | +0.07(+0.54%) |
Jan 03, 2024 | 12.51 | 13.11 | 12.51 | 13.07 | 1,453,081 | +0.24(+1.87%) |
Jan 02, 2024 | 12.75 | 13.01 | 12.67 | 12.83 | 1,071,770 | -0.02(-0.16%) |
Dec 29, 2023 | 12.85 | 0 | -0.07(-0.54%) | |||
Dec 28, 2023 | 12.91 | 13.16 | 12.84 | 12.92 | 1,220,015 | -0.08(-0.62%) |
Dec 27, 2023 | 12.98 | 13.11 | 12.90 | 13.00 | 850,777 | +0.02(+0.15%) |
Dec 22, 2023 | 12.98 | 0 | -0.04(-0.31%) | |||
Dec 21, 2023 | 12.92 | 13.06 | 12.70 | 13.02 | 2,178,595 | +0.19(+1.48%) |
Dec 20, 2023 | 13.09 | 13.10 | 12.76 | 12.83 | 2,474,562 | -0.32(-2.43%) |
Dec 19, 2023 | 13.00 | 13.22 | 12.87 | 13.15 | 1,585,637 | +0.20(+1.54%) |
Dec 18, 2023 | 12.90 | 12.98 | 12.72 | 12.95 | 1,856,091 | +0.09(+0.70%) |
Dec 15, 2023 | 12.97 | 12.97 | 12.77 | 12.86 | 2,175,753 | -0.09(-0.69%) |
Dec 14, 2023 | 12.89 | 13.03 | 12.73 | 12.95 | 2,521,290 | +0.33(+2.61%) |
Dec 13, 2023 | 12.16 | 12.65 | 12.10 | 12.62 | 2,012,008 | +0.36(+2.94%) |
Dec 12, 2023 | 12.12 | 12.30 | 12.04 | 12.26 | 2,061,563 | +0.11(+0.91%) |
Dec 11, 2023 | 12.35 | 12.49 | 12.04 | 12.15 | 1,869,181 | -0.49(-3.88%) |
Dec 08, 2023 | 12.36 | 12.71 | 12.30 | 12.64 | 1,742,075 | +0.36(+2.93%) |
Dec 07, 2023 | 12.20 | 12.35 | 12.07 | 12.28 | 1,776,403 | +0.24(+1.99%) |
Dec 06, 2023 | 12.16 | 12.27 | 12.01 | 12.04 | 1,114,252 | -0.05(-0.41%) |
Dec 05, 2023 | 12.19 | 12.25 | 11.87 | 12.09 | 1,335,950 | -0.25(-2.03%) |
Dec 04, 2023 | 12.23 | 12.37 | 12.07 | 12.34 | 1,721,106 | -0.11(-0.88%) |