Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.69 | 12.90 | 12.51 | 12.62 | 379,573 | +0.23(+1.82%) |
Feb 28, 2024 | 12.29 | 12.48 | 12.24 | 12.40 | 215,194 | +0.04(+0.32%) |
Feb 27, 2024 | 12.61 | 12.76 | 12.31 | 12.36 | 176,426 | -0.11(-0.87%) |
Feb 26, 2024 | 12.70 | 12.89 | 12.38 | 12.46 | 172,900 | -0.24(-1.86%) |
Feb 23, 2024 | 13.07 | 13.09 | 12.70 | 12.70 | 149,173 | -0.41(-3.15%) |
Feb 22, 2024 | 13.08 | 13.17 | 12.89 | 13.11 | 222,694 | +0.03(+0.22%) |
Feb 21, 2024 | 13.12 | 13.18 | 12.94 | 13.08 | 220,870 | -0.05(-0.37%) |
Feb 20, 2024 | 13.21 | 13.48 | 13.08 | 13.13 | 263,164 | -0.29(-2.20%) |
Feb 16, 2024 | 13.05 | 13.76 | 12.80 | 13.43 | 544,529 | +0.15(+1.11%) |
Feb 15, 2024 | 12.85 | 13.38 | 12.78 | 13.28 | 763,396 | +0.58(+4.57%) |
Feb 14, 2024 | 12.72 | 12.79 | 12.53 | 12.70 | 255,131 | +0.13(+1.02%) |
Feb 13, 2024 | 12.86 | 13.24 | 12.42 | 12.57 | 283,023 | -0.78(-5.82%) |
Feb 12, 2024 | 12.97 | 13.57 | 12.94 | 13.35 | 528,794 | +0.29(+2.18%) |
Feb 09, 2024 | 13.03 | 13.06 | 12.61 | 13.06 | 375,448 | +0.19(+1.45%) |
Feb 08, 2024 | 13.25 | 13.32 | 12.78 | 12.88 | 260,487 | -0.32(-2.46%) |
Feb 07, 2024 | 13.33 | 13.43 | 12.82 | 13.20 | 395,281 | -0.20(-1.47%) |
Feb 06, 2024 | 14.78 | 14.94 | 13.28 | 13.40 | 396,435 | -1.43(-9.62%) |
Feb 05, 2024 | 14.94 | 15.02 | 14.58 | 14.82 | 147,374 | -0.36(-2.39%) |
Feb 02, 2024 | 15.05 | 15.52 | 15.05 | 15.19 | 165,629 | -0.21(-1.34%) |
Feb 01, 2024 | 15.78 | 15.88 | 14.97 | 15.39 | 209,130 | -0.36(-2.31%) |
Jan 31, 2024 | 16.69 | 17.04 | 15.76 | 15.76 | 268,993 | -1.37(-7.98%) |
Jan 30, 2024 | 17.06 | 17.30 | 17.00 | 17.12 | 162,946 | -0.09(-0.51%) |
Jan 29, 2024 | 16.97 | 17.23 | 16.76 | 17.21 | 135,881 | +0.29(+1.74%) |
Jan 26, 2024 | 17.33 | 17.69 | 16.46 | 16.92 | 139,897 | +0.41(+2.50%) |
Jan 25, 2024 | 16.72 | 16.87 | 16.27 | 16.50 | 167,563 | +0.02(+0.12%) |
Jan 24, 2024 | 16.41 | 16.68 | 16.37 | 16.48 | 144,681 | +0.26(+1.57%) |
Jan 23, 2024 | 16.37 | 16.50 | 16.19 | 16.23 | 110,000 | +0.01(+0.06%) |
Jan 22, 2024 | 15.77 | 16.23 | 15.65 | 16.22 | 73,205 | +0.63(+4.04%) |
Jan 19, 2024 | 15.37 | 15.60 | 15.16 | 15.59 | 104,161 | +0.31(+2.06%) |
Jan 18, 2024 | 15.24 | 15.33 | 15.06 | 15.28 | 139,722 | +0.10(+0.65%) |
Jan 17, 2024 | 14.90 | 15.18 | 14.84 | 15.18 | 86,728 | +0.02(+0.13%) |
Jan 16, 2024 | 15.22 | 15.55 | 15.07 | 15.16 | 65,532 | -0.29(-1.91%) |
Jan 12, 2024 | 15.88 | 15.98 | 15.36 | 15.45 | 53,376 | -0.22(-1.38%) |
Jan 11, 2024 | 15.74 | 15.90 | 15.44 | 15.67 | 61,469 | -0.26(-1.60%) |
Jan 10, 2024 | 15.76 | 15.94 | 15.63 | 15.92 | 60,512 | +0.09(+0.56%) |
Jan 09, 2024 | 15.85 | 15.94 | 15.70 | 15.84 | 52,628 | -0.28(-1.74%) |
Jan 08, 2024 | 16.21 | 16.21 | 15.96 | 16.12 | 73,059 | -0.11(-0.70%) |
Jan 05, 2024 | 16.15 | 16.47 | 15.93 | 16.23 | 213,626 | +0.04(+0.24%) |
Jan 04, 2024 | 16.03 | 16.42 | 16.03 | 16.19 | 74,422 | +0.19(+1.17%) |
Jan 03, 2024 | 16.24 | 16.44 | 15.93 | 16.00 | 129,221 | -0.31(-1.93%) |
Jan 02, 2024 | 16.01 | 16.55 | 16.01 | 16.32 | 63,619 | +0.12(+0.73%) |
Dec 29, 2023 | 16.57 | 16.59 | 16.18 | 16.20 | 72,096 | -0.47(-2.83%) |
Dec 28, 2023 | 16.79 | 16.96 | 16.53 | 16.67 | 63,714 | -0.12(-0.70%) |
Dec 27, 2023 | 17.01 | 17.02 | 16.53 | 16.79 | 89,534 | -0.16(-0.93%) |
Dec 26, 2023 | 16.65 | 17.03 | 16.54 | 16.95 | 71,343 | +0.29(+1.77%) |
Dec 22, 2023 | 16.51 | 16.75 | 16.38 | 16.65 | 100,378 | +0.29(+1.80%) |
Dec 21, 2023 | 16.47 | 16.47 | 14.82 | 16.36 | 66,779 | +0.12(+0.73%) |
Dec 20, 2023 | 16.38 | 17.05 | 16.23 | 16.24 | 159,049 | -0.07(-0.42%) |
Dec 19, 2023 | 16.33 | 16.52 | 16.11 | 16.31 | 105,738 | +0.15(+0.91%) |
Dec 18, 2023 | 16.37 | 16.43 | 16.07 | 16.16 | 82,433 | -0.17(-1.02%) |
Dec 15, 2023 | 16.49 | 16.68 | 16.17 | 16.33 | 380,969 | +0.00(+0.00%) |
Dec 14, 2023 | 16.45 | 16.76 | 16.08 | 16.33 | 172,957 | +0.42(+2.66%) |
Dec 13, 2023 | 14.54 | 15.93 | 14.44 | 15.90 | 160,976 | +1.43(+9.84%) |
Dec 12, 2023 | 14.82 | 14.85 | 14.44 | 14.48 | 109,558 | -0.38(-2.58%) |
Dec 11, 2023 | 14.97 | 15.01 | 13.49 | 14.86 | 77,643 | -0.03(-0.20%) |
Dec 08, 2023 | 14.92 | 15.10 | 14.83 | 14.89 | 89,291 | +0.04(+0.26%) |
Dec 07, 2023 | 14.40 | 14.86 | 14.17 | 14.85 | 104,619 | +0.51(+3.56%) |
Dec 06, 2023 | 14.68 | 14.98 | 14.24 | 14.34 | 138,457 | -0.19(-1.33%) |
Dec 05, 2023 | 14.66 | 14.76 | 14.43 | 14.54 | 83,564 | -0.15(-0.99%) |
Dec 04, 2023 | 14.38 | 14.71 | 14.22 | 14.68 | 108,957 | +0.08(+0.53%) |