Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.13 | 13.67 | 13.01 | 13.23 | 241,556 | +0.37(+2.88%) |
Feb 28, 2024 | 13.00 | 13.08 | 12.81 | 12.86 | 117,396 | -0.29(-2.21%) |
Feb 27, 2024 | 13.35 | 13.41 | 12.94 | 13.15 | 211,159 | -0.04(-0.30%) |
Feb 26, 2024 | 12.09 | 13.50 | 12.08 | 13.19 | 251,725 | +1.03(+8.47%) |
Feb 23, 2024 | 12.10 | 12.59 | 11.66 | 12.16 | 841,269 | -1.65(-11.95%) |
Feb 22, 2024 | 13.83 | 14.15 | 13.62 | 13.81 | 265,712 | +0.01(+0.07%) |
Feb 21, 2024 | 13.85 | 13.97 | 13.52 | 13.80 | 180,834 | -0.06(-0.43%) |
Feb 20, 2024 | 14.16 | 14.27 | 13.70 | 13.86 | 113,671 | -0.52(-3.62%) |
Feb 16, 2024 | 14.47 | 14.75 | 14.14 | 14.38 | 177,505 | -0.23(-1.57%) |
Feb 15, 2024 | 13.87 | 14.67 | 13.87 | 14.61 | 194,492 | +0.82(+5.95%) |
Feb 14, 2024 | 13.49 | 13.82 | 13.44 | 13.79 | 132,933 | +0.52(+3.92%) |
Feb 13, 2024 | 13.75 | 13.94 | 13.16 | 13.27 | 222,510 | -1.01(-7.07%) |
Feb 12, 2024 | 14.21 | 14.50 | 14.21 | 14.28 | 164,923 | +0.19(+1.35%) |
Feb 09, 2024 | 13.47 | 14.14 | 13.41 | 14.09 | 179,536 | +0.62(+4.60%) |
Feb 08, 2024 | 13.50 | 13.78 | 13.43 | 13.47 | 107,123 | -0.03(-0.22%) |
Feb 07, 2024 | 13.61 | 13.68 | 13.37 | 13.50 | 109,635 | +0.01(+0.07%) |
Feb 06, 2024 | 12.89 | 13.50 | 12.89 | 13.49 | 156,727 | +0.60(+4.65%) |
Feb 05, 2024 | 12.79 | 12.95 | 12.65 | 12.89 | 147,038 | -0.03(-0.23%) |
Feb 02, 2024 | 12.92 | 13.10 | 12.84 | 12.92 | 111,742 | -0.16(-1.22%) |
Feb 01, 2024 | 13.02 | 13.16 | 12.64 | 13.08 | 169,632 | +0.10(+0.77%) |
Jan 31, 2024 | 13.19 | 13.39 | 12.96 | 12.98 | 164,319 | -0.26(-1.96%) |
Jan 30, 2024 | 13.12 | 13.33 | 13.05 | 13.24 | 191,008 | +0.06(+0.46%) |
Jan 29, 2024 | 12.86 | 13.19 | 12.47 | 13.18 | 145,292 | +0.31(+2.41%) |
Jan 26, 2024 | 13.47 | 13.47 | 12.87 | 12.87 | 88,767 | -0.47(-3.52%) |
Jan 25, 2024 | 13.55 | 13.55 | 13.28 | 13.34 | 221,930 | +0.04(+0.30%) |
Jan 24, 2024 | 13.83 | 13.83 | 13.27 | 13.30 | 115,958 | -0.27(-1.99%) |
Jan 23, 2024 | 13.80 | 13.81 | 13.46 | 13.57 | 167,323 | -0.03(-0.22%) |
Jan 22, 2024 | 13.23 | 13.61 | 13.23 | 13.60 | 69,603 | +0.48(+3.66%) |
Jan 19, 2024 | 13.27 | 13.27 | 12.81 | 13.12 | 114,596 | -0.01(-0.08%) |
Jan 18, 2024 | 13.12 | 13.18 | 12.99 | 13.13 | 180,769 | +0.14(+1.08%) |
Jan 17, 2024 | 12.83 | 13.02 | 12.67 | 12.99 | 142,374 | -0.11(-0.84%) |
Jan 16, 2024 | 13.09 | 13.19 | 12.95 | 13.10 | 228,431 | -0.13(-0.98%) |
Jan 12, 2024 | 13.33 | 13.42 | 13.03 | 13.23 | 129,113 | +0.12(+0.92%) |
Jan 11, 2024 | 12.85 | 13.65 | 12.80 | 13.11 | 227,963 | +0.19(+1.47%) |
Jan 10, 2024 | 13.03 | 13.59 | 12.60 | 12.92 | 183,462 | -0.15(-1.15%) |
Jan 09, 2024 | 12.75 | 13.14 | 12.57 | 13.07 | 155,925 | +0.08(+0.62%) |
Jan 08, 2024 | 12.72 | 13.01 | 12.66 | 12.99 | 114,246 | +0.28(+2.20%) |
Jan 05, 2024 | 12.65 | 12.90 | 12.63 | 12.71 | 202,801 | -0.09(-0.70%) |
Jan 04, 2024 | 12.86 | 12.87 | 12.62 | 12.80 | 195,873 | +0.01(+0.08%) |
Jan 03, 2024 | 13.08 | 13.19 | 12.60 | 12.79 | 435,230 | -0.41(-3.11%) |
Jan 02, 2024 | 13.42 | 13.45 | 13.03 | 13.20 | 154,159 | -0.30(-2.22%) |
Dec 29, 2023 | 13.70 | 13.74 | 13.39 | 13.50 | 150,619 | -0.26(-1.89%) |
Dec 28, 2023 | 13.88 | 13.93 | 13.65 | 13.76 | 118,907 | -0.15(-1.08%) |
Dec 27, 2023 | 13.88 | 14.09 | 13.78 | 13.91 | 131,865 | +0.09(+0.65%) |
Dec 26, 2023 | 13.69 | 13.87 | 13.58 | 13.82 | 102,463 | +0.23(+1.69%) |
Dec 22, 2023 | 13.62 | 13.77 | 13.37 | 13.59 | 199,865 | +0.10(+0.74%) |
Dec 21, 2023 | 13.26 | 13.50 | 13.05 | 13.49 | 134,974 | +0.48(+3.69%) |
Dec 20, 2023 | 13.22 | 13.51 | 12.83 | 13.01 | 259,191 | -0.35(-2.62%) |
Dec 19, 2023 | 13.64 | 13.65 | 13.04 | 13.36 | 231,719 | -0.15(-1.11%) |
Dec 18, 2023 | 13.95 | 14.22 | 13.50 | 13.51 | 225,389 | -0.36(-2.60%) |
Dec 15, 2023 | 14.72 | 14.88 | 13.86 | 13.87 | 559,036 | -0.78(-5.32%) |
Dec 14, 2023 | 14.42 | 15.00 | 14.38 | 14.65 | 279,708 | +0.49(+3.46%) |
Dec 13, 2023 | 13.76 | 14.16 | 13.44 | 14.16 | 183,877 | +0.45(+3.28%) |
Dec 12, 2023 | 13.57 | 13.74 | 13.04 | 13.71 | 142,007 | +0.06(+0.44%) |
Dec 11, 2023 | 13.46 | 13.66 | 13.22 | 13.65 | 144,692 | +0.11(+0.81%) |
Dec 08, 2023 | 13.20 | 13.56 | 13.11 | 13.54 | 159,552 | +0.34(+2.58%) |
Dec 07, 2023 | 12.71 | 13.29 | 12.71 | 13.20 | 152,318 | +0.44(+3.45%) |
Dec 06, 2023 | 13.07 | 13.08 | 12.76 | 12.76 | 265,871 | -0.26(-2.00%) |
Dec 05, 2023 | 13.50 | 13.50 | 12.96 | 13.02 | 217,787 | -0.51(-3.77%) |
Dec 04, 2023 | 13.29 | 13.58 | 13.29 | 13.53 | 220,416 | +0.10(+0.74%) |