Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.21 | 14.30 | 13.39 | 13.49 | 847,795 | -0.47(-3.37%) |
Feb 28, 2024 | 13.63 | 13.96 | 13.59 | 13.96 | 234,693 | +0.11(+0.79%) |
Feb 27, 2024 | 14.05 | 14.09 | 13.76 | 13.85 | 217,855 | -0.01(-0.07%) |
Feb 26, 2024 | 14.03 | 14.56 | 13.86 | 13.86 | 284,511 | -0.31(-2.19%) |
Feb 23, 2024 | 13.05 | 14.70 | 12.50 | 14.17 | 504,543 | +0.44(+3.20%) |
Feb 22, 2024 | 13.50 | 13.87 | 13.50 | 13.73 | 336,773 | +0.24(+1.78%) |
Feb 21, 2024 | 13.47 | 13.54 | 13.29 | 13.49 | 213,358 | -0.05(-0.37%) |
Feb 20, 2024 | 13.79 | 13.79 | 13.45 | 13.54 | 221,474 | -0.50(-3.56%) |
Feb 16, 2024 | 13.97 | 14.20 | 13.71 | 14.04 | 261,641 | -0.05(-0.35%) |
Feb 15, 2024 | 13.68 | 14.18 | 13.43 | 14.09 | 336,604 | +0.62(+4.60%) |
Feb 14, 2024 | 13.12 | 13.53 | 13.12 | 13.47 | 190,069 | +0.57(+4.42%) |
Feb 13, 2024 | 13.54 | 13.61 | 12.90 | 12.90 | 535,045 | -1.25(-8.83%) |
Feb 12, 2024 | 14.11 | 14.30 | 14.04 | 14.15 | 214,947 | +0.10(+0.71%) |
Feb 09, 2024 | 14.03 | 14.16 | 13.84 | 14.05 | 323,380 | +0.09(+0.64%) |
Feb 08, 2024 | 14.00 | 14.15 | 13.81 | 13.96 | 407,659 | +0.01(+0.07%) |
Feb 07, 2024 | 14.01 | 14.18 | 13.64 | 13.95 | 368,066 | +0.30(+2.20%) |
Feb 06, 2024 | 13.38 | 13.67 | 13.29 | 13.65 | 196,520 | +0.30(+2.25%) |
Feb 05, 2024 | 13.26 | 13.42 | 13.19 | 13.35 | 226,397 | -0.05(-0.37%) |
Feb 02, 2024 | 13.19 | 13.53 | 12.99 | 13.40 | 285,490 | +0.05(+0.37%) |
Feb 01, 2024 | 13.08 | 13.50 | 13.03 | 13.35 | 233,010 | +0.30(+2.30%) |
Jan 31, 2024 | 13.18 | 13.45 | 13.02 | 13.05 | 348,291 | -0.14(-1.06%) |
Jan 30, 2024 | 13.20 | 13.22 | 12.98 | 13.19 | 144,635 | -0.14(-1.05%) |
Jan 29, 2024 | 12.84 | 13.35 | 12.84 | 13.33 | 258,349 | +0.45(+3.49%) |
Jan 26, 2024 | 12.89 | 13.12 | 12.56 | 12.88 | 271,103 | +0.12(+0.94%) |
Jan 25, 2024 | 13.06 | 13.06 | 12.69 | 12.76 | 389,295 | -0.03(-0.23%) |
Jan 24, 2024 | 13.19 | 13.19 | 12.76 | 12.79 | 336,106 | -0.27(-2.07%) |
Jan 23, 2024 | 13.08 | 13.16 | 12.95 | 13.06 | 230,695 | +0.14(+1.08%) |
Jan 22, 2024 | 12.72 | 13.00 | 12.62 | 12.92 | 428,503 | +0.31(+2.46%) |
Jan 19, 2024 | 12.70 | 12.84 | 12.48 | 12.61 | 371,882 | -0.13(-1.02%) |
Jan 18, 2024 | 12.79 | 12.98 | 12.52 | 12.74 | 177,624 | +0.05(+0.39%) |
Jan 17, 2024 | 12.69 | 12.82 | 12.51 | 12.69 | 327,196 | +0.10(+0.79%) |
Jan 16, 2024 | 12.75 | 12.68 | 12.42 | 12.59 | 228,690 | -0.38(-2.93%) |
Jan 12, 2024 | 13.18 | 13.48 | 12.96 | 12.97 | 209,563 | +0.02(+0.15%) |
Jan 11, 2024 | 13.04 | 13.20 | 12.77 | 12.95 | 187,941 | -0.10(-0.77%) |
Jan 10, 2024 | 13.18 | 13.34 | 12.77 | 13.05 | 233,138 | -0.19(-1.44%) |
Jan 09, 2024 | 12.71 | 13.32 | 12.67 | 13.24 | 224,341 | +0.27(+2.08%) |
Jan 08, 2024 | 12.52 | 12.99 | 12.39 | 12.97 | 172,247 | +0.55(+4.43%) |
Jan 05, 2024 | 12.48 | 12.78 | 12.40 | 12.42 | 269,843 | -0.22(-1.74%) |
Jan 04, 2024 | 12.52 | 12.81 | 12.43 | 12.64 | 179,028 | +0.18(+1.44%) |
Jan 03, 2024 | 12.92 | 13.00 | 12.42 | 12.46 | 253,832 | -0.65(-4.96%) |
Jan 02, 2024 | 13.25 | 13.35 | 12.93 | 13.11 | 247,563 | -0.22(-1.65%) |
Dec 29, 2023 | 13.67 | 13.68 | 13.28 | 13.33 | 200,594 | -0.36(-2.63%) |
Dec 28, 2023 | 13.91 | 13.91 | 13.63 | 13.69 | 371,553 | -0.44(-3.11%) |
Dec 27, 2023 | 13.99 | 14.23 | 13.89 | 14.13 | 674,198 | +0.21(+1.51%) |
Dec 26, 2023 | 13.87 | 13.97 | 13.74 | 13.92 | 340,244 | +0.11(+0.80%) |
Dec 22, 2023 | 13.58 | 13.90 | 13.20 | 13.81 | 225,937 | +0.31(+2.30%) |
Dec 21, 2023 | 13.24 | 13.53 | 13.20 | 13.50 | 514,402 | +0.37(+2.82%) |
Dec 20, 2023 | 13.52 | 13.61 | 13.08 | 13.13 | 242,271 | -0.36(-2.67%) |
Dec 19, 2023 | 13.61 | 13.81 | 13.39 | 13.49 | 460,379 | -0.02(-0.15%) |
Dec 18, 2023 | 13.77 | 13.77 | 13.46 | 13.51 | 267,671 | -0.15(-1.10%) |
Dec 15, 2023 | 13.90 | 13.90 | 13.51 | 13.66 | 660,691 | -0.13(-0.94%) |
Dec 14, 2023 | 13.69 | 14.13 | 13.67 | 13.79 | 482,561 | +0.43(+3.22%) |
Dec 13, 2023 | 12.78 | 13.39 | 12.61 | 13.36 | 280,868 | +0.64(+5.03%) |
Dec 12, 2023 | 12.81 | 12.83 | 12.29 | 12.72 | 194,488 | -0.07(-0.55%) |
Dec 11, 2023 | 13.03 | 13.08 | 12.67 | 12.79 | 219,884 | -0.20(-1.54%) |
Dec 08, 2023 | 12.49 | 13.16 | 12.49 | 12.99 | 324,314 | +0.45(+3.59%) |
Dec 07, 2023 | 12.46 | 12.68 | 12.33 | 12.54 | 211,147 | +0.03(+0.24%) |
Dec 06, 2023 | 12.37 | 12.86 | 12.36 | 12.51 | 218,894 | +0.32(+2.63%) |
Dec 05, 2023 | 12.50 | 12.63 | 12.06 | 12.19 | 203,249 | -0.36(-2.87%) |
Dec 04, 2023 | 12.50 | 12.65 | 12.31 | 12.55 | 482,244 | -0.02(-0.16%) |