Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.62 | 12.66 | 12.41 | 12.48 | 359,002 | +0.03(+0.24%) |
Feb 28, 2024 | 12.66 | 12.74 | 12.43 | 12.45 | 293,477 | -0.26(-2.08%) |
Feb 27, 2024 | 12.52 | 12.72 | 12.52 | 12.71 | 280,243 | +0.20(+1.56%) |
Feb 26, 2024 | 12.70 | 12.72 | 12.39 | 12.52 | 406,745 | -0.23(-1.84%) |
Feb 23, 2024 | 12.76 | 12.85 | 12.62 | 12.75 | 302,657 | -0.07(-0.53%) |
Feb 22, 2024 | 12.87 | 12.93 | 12.75 | 12.82 | 185,842 | -0.09(-0.68%) |
Feb 21, 2024 | 12.94 | 13.02 | 12.84 | 12.91 | 272,377 | -0.03(-0.23%) |
Feb 20, 2024 | 13.00 | 13.04 | 12.89 | 12.94 | 313,600 | -0.16(-1.20%) |
Feb 16, 2024 | 13.06 | 13.19 | 12.95 | 13.09 | 246,806 | +0.01(+0.07%) |
Feb 15, 2024 | 12.74 | 13.13 | 12.72 | 13.08 | 244,067 | +0.36(+2.85%) |
Feb 14, 2024 | 12.61 | 12.72 | 12.51 | 12.72 | 311,385 | +0.21(+1.64%) |
Feb 13, 2024 | 12.88 | 12.88 | 12.47 | 12.52 | 433,406 | -0.56(-4.27%) |
Feb 12, 2024 | 13.00 | 13.21 | 12.99 | 13.07 | 204,547 | +0.09(+0.68%) |
Feb 09, 2024 | 12.78 | 12.99 | 12.65 | 12.99 | 282,400 | +0.18(+1.37%) |
Feb 08, 2024 | 12.62 | 12.88 | 12.61 | 12.81 | 261,262 | +0.19(+1.47%) |
Feb 07, 2024 | 12.75 | 12.77 | 12.49 | 12.62 | 351,274 | -0.11(-0.85%) |
Feb 06, 2024 | 12.88 | 12.97 | 12.70 | 12.73 | 282,723 | -0.16(-1.22%) |
Feb 05, 2024 | 12.93 | 12.99 | 12.75 | 12.89 | 231,115 | -0.16(-1.20%) |
Feb 02, 2024 | 12.81 | 13.08 | 12.69 | 13.05 | 288,897 | +0.08(+0.60%) |
Feb 01, 2024 | 13.09 | 13.09 | 12.56 | 12.97 | 453,070 | -0.07(-0.53%) |
Jan 31, 2024 | 13.45 | 13.54 | 13.03 | 13.04 | 534,923 | -0.60(-4.38%) |
Jan 30, 2024 | 13.71 | 13.75 | 13.63 | 13.63 | 192,431 | -0.14(-0.99%) |
Jan 29, 2024 | 13.66 | 13.77 | 13.61 | 13.77 | 238,153 | +0.08(+0.57%) |
Jan 26, 2024 | 13.61 | 13.73 | 13.59 | 13.69 | 209,500 | +0.06(+0.43%) |
Jan 25, 2024 | 13.74 | 13.78 | 13.52 | 13.63 | 300,383 | -0.05(-0.36%) |
Jan 24, 2024 | 13.83 | 13.92 | 13.64 | 13.68 | 231,140 | -0.12(-0.85%) |
Jan 23, 2024 | 13.97 | 14.04 | 13.68 | 13.80 | 297,859 | -0.17(-1.19%) |
Jan 22, 2024 | 13.70 | 13.97 | 13.70 | 13.97 | 292,225 | +0.29(+2.15%) |
Jan 19, 2024 | 13.39 | 13.67 | 13.36 | 13.67 | 254,088 | +0.26(+1.97%) |
Jan 18, 2024 | 13.36 | 13.43 | 13.27 | 13.41 | 225,486 | +0.12(+0.88%) |
Jan 17, 2024 | 13.13 | 13.31 | 13.03 | 13.29 | 250,259 | +0.01(+0.07%) |
Jan 16, 2024 | 13.31 | 13.41 | 13.22 | 13.28 | 326,154 | -0.20(-1.45%) |
Jan 12, 2024 | 13.65 | 13.74 | 13.41 | 13.48 | 204,200 | -0.12(-0.86%) |
Jan 11, 2024 | 13.75 | 13.75 | 13.41 | 13.59 | 309,014 | -0.22(-1.56%) |
Jan 10, 2024 | 13.84 | 13.86 | 13.76 | 13.81 | 220,538 | +0.01(+0.07%) |
Jan 09, 2024 | 13.87 | 13.93 | 13.69 | 13.80 | 327,445 | -0.15(-1.05%) |
Jan 08, 2024 | 13.97 | 14.04 | 13.83 | 13.95 | 293,980 | -0.02(-0.14%) |
Jan 05, 2024 | 13.74 | 14.03 | 13.74 | 13.97 | 363,782 | +0.13(+0.92%) |
Jan 04, 2024 | 13.83 | 14.05 | 13.82 | 13.84 | 236,304 | +0.02(+0.14%) |
Jan 03, 2024 | 14.18 | 14.18 | 13.79 | 13.82 | 238,467 | -0.49(-3.42%) |
Jan 02, 2024 | 14.25 | 14.45 | 14.12 | 14.31 | 266,045 | -0.07(-0.48%) |
Dec 29, 2023 | 14.58 | 14.62 | 14.38 | 14.38 | 226,224 | -0.25(-1.74%) |
Dec 28, 2023 | 14.81 | 14.87 | 14.58 | 14.63 | 251,916 | -0.24(-1.65%) |
Dec 27, 2023 | 14.88 | 14.92 | 14.78 | 14.88 | 261,662 | +0.00(+0.00%) |
Dec 26, 2023 | 14.65 | 14.90 | 14.63 | 14.88 | 306,125 | +0.21(+1.40%) |
Dec 22, 2023 | 14.52 | 14.70 | 14.52 | 14.67 | 278,274 | +0.17(+1.15%) |
Dec 21, 2023 | 14.53 | 14.56 | 14.35 | 14.50 | 290,657 | +0.05(+0.34%) |
Dec 20, 2023 | 14.55 | 14.82 | 14.43 | 14.45 | 360,077 | -0.16(-1.07%) |
Dec 19, 2023 | 14.51 | 14.64 | 14.29 | 14.61 | 321,989 | +0.13(+0.88%) |
Dec 18, 2023 | 14.57 | 14.57 | 14.31 | 14.48 | 480,941 | -0.10(-0.67%) |
Dec 15, 2023 | 14.57 | 14.65 | 14.42 | 14.58 | 1,507,246 | +0.03(+0.20%) |
Dec 14, 2023 | 14.48 | 14.67 | 14.31 | 14.55 | 582,498 | +0.28(+1.99%) |
Dec 13, 2023 | 13.46 | 14.37 | 13.45 | 14.27 | 1,546,253 | +0.78(+5.81%) |
Dec 12, 2023 | 13.45 | 13.67 | 13.39 | 13.49 | 447,512 | +0.03(+0.22%) |
Dec 11, 2023 | 13.16 | 13.52 | 13.11 | 13.46 | 545,580 | +0.29(+2.23%) |
Dec 08, 2023 | 13.10 | 13.25 | 13.08 | 13.16 | 274,531 | +0.06(+0.45%) |
Dec 07, 2023 | 12.97 | 13.17 | 12.95 | 13.10 | 351,945 | +0.14(+1.06%) |
Dec 06, 2023 | 12.90 | 13.20 | 12.85 | 12.97 | 464,764 | +0.19(+1.46%) |
Dec 05, 2023 | 13.13 | 13.13 | 12.74 | 12.78 | 355,072 | -0.34(-2.61%) |
Dec 04, 2023 | 13.17 | 13.25 | 12.95 | 13.12 | 452,328 | -0.08(-0.59%) |