Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.00 | 13.15 | 12.79 | 12.95 | 353,871 | +0.16(+1.25%) |
Feb 28, 2024 | 12.91 | 13.06 | 12.77 | 12.79 | 226,547 | -0.25(-1.92%) |
Feb 27, 2024 | 12.98 | 13.31 | 12.86 | 13.04 | 302,574 | +0.17(+1.32%) |
Feb 26, 2024 | 12.87 | 12.97 | 12.70 | 12.87 | 287,008 | +0.02(+0.16%) |
Feb 23, 2024 | 13.06 | 13.09 | 12.80 | 12.85 | 292,000 | -0.22(-1.68%) |
Feb 22, 2024 | 13.50 | 13.53 | 13.05 | 13.07 | 383,795 | -0.33(-2.46%) |
Feb 21, 2024 | 13.44 | 13.50 | 13.16 | 13.40 | 430,670 | -0.13(-0.96%) |
Feb 20, 2024 | 13.37 | 13.54 | 13.09 | 13.53 | 676,162 | -0.01(-0.07%) |
Feb 16, 2024 | 13.77 | 13.83 | 13.49 | 13.54 | 543,798 | -0.39(-2.80%) |
Feb 15, 2024 | 13.52 | 14.12 | 13.52 | 13.93 | 688,319 | +0.19(+1.38%) |
Feb 14, 2024 | 12.45 | 13.90 | 12.22 | 13.74 | 1,438,486 | +0.92(+7.18%) |
Feb 13, 2024 | 13.12 | 13.20 | 12.50 | 12.82 | 654,227 | -0.71(-5.25%) |
Feb 12, 2024 | 13.20 | 13.60 | 13.20 | 13.53 | 357,282 | +0.29(+2.19%) |
Feb 09, 2024 | 13.09 | 13.26 | 12.97 | 13.24 | 343,412 | +0.25(+1.92%) |
Feb 08, 2024 | 12.80 | 13.15 | 12.76 | 12.99 | 284,947 | +0.18(+1.41%) |
Feb 07, 2024 | 12.76 | 12.89 | 12.69 | 12.81 | 259,949 | +0.05(+0.39%) |
Feb 06, 2024 | 12.39 | 12.85 | 12.39 | 12.76 | 371,921 | +0.35(+2.82%) |
Feb 05, 2024 | 12.55 | 12.61 | 12.26 | 12.41 | 342,009 | -0.29(-2.28%) |
Feb 02, 2024 | 12.68 | 12.79 | 12.54 | 12.70 | 296,154 | -0.15(-1.17%) |
Feb 01, 2024 | 12.79 | 12.95 | 12.61 | 12.85 | 310,526 | +0.12(+0.94%) |
Jan 31, 2024 | 13.05 | 13.14 | 12.72 | 12.73 | 384,630 | -0.34(-2.60%) |
Jan 30, 2024 | 13.31 | 13.39 | 13.07 | 13.07 | 263,627 | -0.34(-2.54%) |
Jan 29, 2024 | 13.40 | 13.44 | 13.27 | 13.41 | 296,804 | -0.05(-0.37%) |
Jan 26, 2024 | 13.67 | 13.83 | 13.45 | 13.46 | 258,437 | -0.16(-1.17%) |
Jan 25, 2024 | 13.73 | 13.79 | 13.55 | 13.62 | 227,718 | +0.07(+0.52%) |
Jan 24, 2024 | 13.87 | 13.88 | 13.55 | 13.55 | 760,480 | -0.17(-1.24%) |
Jan 23, 2024 | 13.85 | 14.10 | 13.70 | 13.72 | 347,165 | -0.04(-0.29%) |
Jan 22, 2024 | 13.53 | 13.97 | 13.53 | 13.76 | 381,299 | +0.25(+1.85%) |
Jan 19, 2024 | 13.31 | 13.51 | 13.12 | 13.51 | 316,325 | +0.27(+2.04%) |
Jan 18, 2024 | 13.15 | 13.26 | 12.97 | 13.24 | 251,871 | +0.27(+2.08%) |
Jan 17, 2024 | 13.06 | 13.11 | 12.79 | 12.97 | 413,430 | -0.32(-2.41%) |
Jan 16, 2024 | 13.39 | 13.48 | 13.20 | 13.29 | 338,174 | -0.27(-1.99%) |
Jan 12, 2024 | 13.94 | 13.94 | 13.49 | 13.56 | 257,012 | -0.21(-1.53%) |
Jan 11, 2024 | 13.77 | 13.81 | 13.48 | 13.77 | 504,576 | -0.02(-0.15%) |
Jan 10, 2024 | 13.46 | 13.83 | 13.45 | 13.79 | 362,887 | +0.37(+2.76%) |
Jan 09, 2024 | 13.76 | 13.81 | 13.39 | 13.42 | 493,277 | -0.56(-4.01%) |
Jan 08, 2024 | 13.61 | 14.01 | 13.55 | 13.98 | 331,865 | +0.39(+2.87%) |
Jan 05, 2024 | 13.45 | 13.74 | 13.45 | 13.59 | 265,218 | +0.02(+0.15%) |
Jan 04, 2024 | 13.46 | 13.61 | 13.22 | 13.57 | 306,576 | +0.09(+0.67%) |
Jan 03, 2024 | 13.70 | 13.70 | 13.45 | 13.48 | 331,388 | -0.36(-2.60%) |
Jan 02, 2024 | 14.02 | 14.04 | 13.67 | 13.84 | 479,508 | -0.26(-1.84%) |
Dec 29, 2023 | 14.34 | 14.45 | 14.07 | 14.10 | 372,769 | -0.28(-1.95%) |
Dec 28, 2023 | 14.30 | 14.38 | 14.17 | 14.38 | 453,114 | +0.04(+0.28%) |
Dec 27, 2023 | 14.52 | 14.59 | 14.30 | 14.34 | 357,071 | -0.18(-1.24%) |
Dec 26, 2023 | 14.40 | 14.66 | 14.35 | 14.52 | 322,078 | +0.15(+1.04%) |
Dec 22, 2023 | 14.55 | 14.71 | 14.29 | 14.37 | 351,941 | -0.18(-1.24%) |
Dec 21, 2023 | 14.41 | 14.56 | 14.16 | 14.55 | 514,768 | +0.31(+2.18%) |
Dec 20, 2023 | 14.72 | 14.80 | 14.24 | 14.24 | 357,126 | -0.55(-3.72%) |
Dec 19, 2023 | 14.88 | 14.99 | 14.63 | 14.79 | 417,817 | -0.01(-0.07%) |
Dec 18, 2023 | 14.58 | 14.86 | 14.39 | 14.80 | 479,181 | +0.17(+1.16%) |
Dec 15, 2023 | 14.88 | 15.07 | 14.62 | 14.63 | 1,328,356 | -0.17(-1.15%) |
Dec 14, 2023 | 14.53 | 14.87 | 14.51 | 14.80 | 521,239 | +0.46(+3.21%) |
Dec 13, 2023 | 14.06 | 14.39 | 13.65 | 14.34 | 473,054 | +0.23(+1.63%) |
Dec 12, 2023 | 13.98 | 14.31 | 13.89 | 14.11 | 575,584 | +0.16(+1.15%) |
Dec 11, 2023 | 13.70 | 13.96 | 13.59 | 13.95 | 540,817 | +0.22(+1.60%) |
Dec 08, 2023 | 13.36 | 13.91 | 13.31 | 13.73 | 616,607 | +0.45(+3.39%) |
Dec 07, 2023 | 12.78 | 13.29 | 12.78 | 13.28 | 351,392 | +0.43(+3.35%) |
Dec 06, 2023 | 12.96 | 13.20 | 12.85 | 12.85 | 303,352 | -0.06(-0.46%) |
Dec 05, 2023 | 13.00 | 13.04 | 12.77 | 12.91 | 286,965 | -0.17(-1.30%) |
Dec 04, 2023 | 12.95 | 13.18 | 12.86 | 13.08 | 356,213 | -0.02(-0.15%) |