Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.73 | 13.73 | 13.49 | 13.55 | 13,321 | +0.00(+0.00%) |
Feb 28, 2024 | 13.62 | 13.78 | 13.17 | 13.55 | 5,171 | +0.25(+1.87%) |
Feb 27, 2024 | 13.08 | 13.37 | 13.08 | 13.30 | 2,870 | +0.23(+1.75%) |
Feb 26, 2024 | 12.91 | 13.07 | 12.91 | 13.07 | 1,805 | +0.29(+2.25%) |
Feb 23, 2024 | 12.36 | 12.91 | 12.33 | 12.79 | 8,457 | +0.18(+1.42%) |
Feb 22, 2024 | 12.19 | 12.81 | 12.05 | 12.61 | 22,849 | +0.19(+1.52%) |
Feb 21, 2024 | 12.58 | 12.58 | 12.27 | 12.42 | 10,005 | -0.41(-3.18%) |
Feb 20, 2024 | 13.30 | 13.30 | 12.36 | 12.83 | 6,244 | -0.17(-1.30%) |
Feb 16, 2024 | 12.82 | 13.58 | 12.82 | 12.99 | 6,305 | -0.11(-0.83%) |
Feb 15, 2024 | 12.92 | 13.64 | 12.57 | 13.10 | 19,788 | -0.47(-3.44%) |
Feb 14, 2024 | 13.27 | 13.57 | 13.16 | 13.57 | 3,120 | +0.78(+6.06%) |
Feb 13, 2024 | 13.32 | 13.32 | 12.80 | 12.80 | 5,674 | -1.02(-7.41%) |
Feb 12, 2024 | 13.19 | 14.07 | 13.19 | 13.82 | 7,250 | +0.63(+4.75%) |
Feb 09, 2024 | 13.63 | 13.74 | 13.18 | 13.19 | 5,487 | -0.44(-3.21%) |
Feb 08, 2024 | 13.75 | 13.75 | 13.63 | 13.63 | 3,043 | +0.01(+0.07%) |
Feb 07, 2024 | 13.91 | 13.91 | 13.48 | 13.62 | 2,742 | -0.33(-2.35%) |
Feb 06, 2024 | 13.50 | 13.97 | 13.31 | 13.95 | 6,809 | +0.75(+5.65%) |
Feb 05, 2024 | 13.36 | 13.82 | 13.12 | 13.20 | 9,528 | -0.33(-2.42%) |
Feb 02, 2024 | 13.67 | 13.98 | 13.43 | 13.53 | 9,396 | -0.63(-4.42%) |
Feb 01, 2024 | 14.02 | 14.16 | 13.86 | 14.16 | 5,185 | +0.37(+2.67%) |
Jan 31, 2024 | 14.45 | 14.45 | 13.73 | 13.79 | 3,424 | -0.67(-4.61%) |
Jan 30, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 561 | -0.01(-0.07%) |
Jan 29, 2024 | 14.56 | 14.56 | 14.20 | 14.47 | 2,774 | -0.10(-0.68%) |
Jan 26, 2024 | 14.17 | 14.57 | 14.16 | 14.57 | 4,954 | +0.00(+0.00%) |
Jan 25, 2024 | 14.64 | 14.64 | 14.57 | 14.57 | 2,660 | +0.19(+1.31%) |
Jan 24, 2024 | 14.37 | 14.73 | 14.23 | 14.38 | 4,571 | +0.25(+1.76%) |
Jan 23, 2024 | 13.92 | 14.24 | 13.86 | 14.13 | 7,411 | +0.35(+2.52%) |
Jan 22, 2024 | 13.60 | 14.03 | 13.51 | 13.78 | 7,030 | +0.22(+1.61%) |
Jan 19, 2024 | 13.54 | 13.56 | 13.23 | 13.56 | 2,745 | -0.12(-0.87%) |
Jan 18, 2024 | 13.52 | 14.14 | 13.43 | 13.68 | 5,118 | +0.20(+1.47%) |
Jan 17, 2024 | 13.53 | 13.81 | 12.98 | 13.48 | 12,480 | -0.44(-3.14%) |
Jan 16, 2024 | 14.53 | 14.52 | 13.92 | 13.92 | 13,039 | -0.50(-3.45%) |
Jan 12, 2024 | 14.15 | 14.68 | 14.08 | 14.42 | 5,989 | +0.20(+1.40%) |
Jan 11, 2024 | 14.32 | 14.49 | 14.13 | 14.22 | 5,151 | -0.38(-2.59%) |
Jan 10, 2024 | 14.62 | 14.62 | 14.47 | 14.60 | 2,593 | -0.11(-0.74%) |
Jan 09, 2024 | 14.90 | 14.91 | 14.69 | 14.70 | 3,574 | -0.49(-3.21%) |
Jan 08, 2024 | 15.66 | 15.66 | 15.11 | 15.19 | 7,774 | -0.26(-1.67%) |
Jan 05, 2024 | 14.05 | 15.60 | 14.05 | 15.45 | 68,365 | +1.47(+10.53%) |
Jan 04, 2024 | 14.22 | 14.73 | 13.97 | 13.98 | 6,576 | -0.38(-2.63%) |
Jan 03, 2024 | 14.69 | 14.73 | 14.36 | 14.36 | 3,404 | -0.24(-1.63%) |
Jan 02, 2024 | 15.15 | 15.15 | 14.60 | 14.60 | 3,380 | -0.51(-3.36%) |
Dec 29, 2023 | 15.32 | 15.32 | 15.02 | 15.10 | 3,738 | -0.45(-2.88%) |
Dec 28, 2023 | 15.38 | 16.03 | 15.38 | 15.55 | 3,848 | -0.03(-0.19%) |
Dec 27, 2023 | 16.71 | 16.71 | 15.45 | 15.58 | 12,648 | -1.13(-6.78%) |
Dec 26, 2023 | 16.59 | 17.42 | 16.59 | 16.71 | 6,488 | +0.35(+2.13%) |
Dec 22, 2023 | 15.81 | 16.68 | 15.63 | 16.36 | 9,668 | +0.45(+2.81%) |
Dec 21, 2023 | 15.01 | 15.92 | 15.01 | 15.92 | 17,154 | +1.02(+6.88%) |
Dec 20, 2023 | 14.97 | 15.11 | 14.64 | 14.89 | 7,087 | +0.43(+2.96%) |
Dec 19, 2023 | 14.39 | 14.81 | 14.39 | 14.47 | 10,813 | +0.00(+0.00%) |
Dec 18, 2023 | 14.06 | 14.61 | 14.06 | 14.47 | 14,186 | +0.77(+5.59%) |
Dec 15, 2023 | 13.42 | 14.10 | 13.40 | 13.70 | 24,145 | +0.24(+1.77%) |
Dec 14, 2023 | 13.25 | 13.91 | 13.25 | 13.46 | 15,870 | +0.25(+1.88%) |
Dec 13, 2023 | 13.69 | 13.82 | 12.81 | 13.21 | 51,960 | -0.67(-4.80%) |
Dec 12, 2023 | 14.13 | 14.18 | 13.74 | 13.88 | 8,770 | -0.33(-2.31%) |
Dec 11, 2023 | 14.42 | 14.87 | 14.08 | 14.21 | 10,598 | -0.35(-2.39%) |
Dec 08, 2023 | 15.01 | 15.36 | 14.34 | 14.56 | 7,448 | -0.28(-1.88%) |
Dec 07, 2023 | 14.57 | 15.68 | 14.57 | 14.83 | 24,851 | +0.12(+0.81%) |
Dec 06, 2023 | 14.41 | 14.91 | 14.41 | 14.71 | 18,519 | +0.48(+3.35%) |
Dec 05, 2023 | 14.35 | 14.70 | 14.08 | 14.24 | 15,705 | -0.14(-0.97%) |
Dec 04, 2023 | 13.69 | 14.38 | 13.47 | 14.38 | 21,121 | +0.67(+4.86%) |