Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.30 | 14.45 | 13.80 | 14.35 | 2,948,588 | +0.18(+1.27%) |
Feb 28, 2024 | 14.13 | 14.60 | 13.44 | 14.17 | 3,502,575 | -0.78(-5.22%) |
Feb 27, 2024 | 14.90 | 15.24 | 14.79 | 14.95 | 3,523,976 | +0.15(+1.01%) |
Feb 26, 2024 | 15.26 | 15.26 | 14.78 | 14.80 | 1,711,549 | -0.46(-3.01%) |
Feb 23, 2024 | 14.97 | 15.32 | 14.89 | 15.26 | 938,432 | +0.29(+1.94%) |
Feb 22, 2024 | 15.06 | 15.10 | 14.85 | 14.97 | 1,598,307 | -0.02(-0.13%) |
Feb 21, 2024 | 15.00 | 15.17 | 14.87 | 14.99 | 1,413,980 | -0.05(-0.33%) |
Feb 20, 2024 | 15.19 | 15.38 | 15.00 | 15.04 | 1,570,314 | -0.38(-2.46%) |
Feb 16, 2024 | 15.75 | 15.86 | 15.24 | 15.42 | 1,187,192 | +0.08(+0.52%) |
Feb 15, 2024 | 15.26 | 15.38 | 15.04 | 15.34 | 1,184,693 | +0.22(+1.46%) |
Feb 14, 2024 | 15.13 | 15.20 | 14.99 | 15.12 | 856,615 | +0.22(+1.48%) |
Feb 13, 2024 | 14.90 | 15.09 | 14.64 | 14.90 | 981,703 | -0.47(-3.06%) |
Feb 12, 2024 | 15.12 | 15.43 | 15.11 | 15.37 | 972,690 | +0.25(+1.65%) |
Feb 09, 2024 | 14.96 | 15.32 | 14.92 | 15.12 | 1,876,041 | +0.16(+1.07%) |
Feb 08, 2024 | 14.64 | 15.20 | 14.55 | 14.96 | 1,580,742 | +0.32(+2.19%) |
Feb 07, 2024 | 14.53 | 14.73 | 14.46 | 14.64 | 967,167 | +0.15(+1.04%) |
Feb 06, 2024 | 14.38 | 14.67 | 14.27 | 14.49 | 989,811 | +0.15(+1.05%) |
Feb 05, 2024 | 14.56 | 14.56 | 14.20 | 14.34 | 619,976 | -0.37(-2.52%) |
Feb 02, 2024 | 14.46 | 14.78 | 14.32 | 14.71 | 940,788 | +0.06(+0.41%) |
Feb 01, 2024 | 14.25 | 14.65 | 14.15 | 14.65 | 959,817 | +0.50(+3.53%) |
Jan 31, 2024 | 14.37 | 14.41 | 14.11 | 14.15 | 1,115,101 | -0.27(-1.87%) |
Jan 30, 2024 | 14.56 | 14.57 | 14.28 | 14.42 | 1,112,072 | -0.24(-1.64%) |
Jan 29, 2024 | 14.12 | 14.66 | 14.09 | 14.66 | 1,619,082 | +0.59(+4.19%) |
Jan 26, 2024 | 14.16 | 14.30 | 14.07 | 14.07 | 850,575 | +0.00(+0.00%) |
Jan 25, 2024 | 13.89 | 14.13 | 13.89 | 14.07 | 955,043 | +0.39(+2.85%) |
Jan 24, 2024 | 14.08 | 14.13 | 13.66 | 13.68 | 981,686 | -0.29(-2.08%) |
Jan 23, 2024 | 14.11 | 14.20 | 13.92 | 13.97 | 717,053 | -0.13(-0.92%) |
Jan 22, 2024 | 13.91 | 14.11 | 13.89 | 14.10 | 1,174,883 | +0.31(+2.25%) |
Jan 19, 2024 | 13.63 | 13.90 | 13.36 | 13.79 | 1,776,287 | +0.23(+1.70%) |
Jan 18, 2024 | 13.82 | 13.89 | 13.21 | 13.56 | 2,772,141 | -0.19(-1.38%) |
Jan 17, 2024 | 14.01 | 14.18 | 13.60 | 13.75 | 2,017,234 | -0.42(-2.96%) |
Jan 16, 2024 | 13.84 | 14.18 | 13.84 | 14.17 | 2,083,664 | +0.32(+2.31%) |
Jan 12, 2024 | 14.18 | 14.21 | 13.73 | 13.85 | 1,700,475 | -0.20(-1.42%) |
Jan 11, 2024 | 14.23 | 14.27 | 13.82 | 14.05 | 1,684,739 | -0.18(-1.26%) |
Jan 10, 2024 | 14.06 | 14.29 | 14.01 | 14.23 | 2,171,916 | +0.17(+1.21%) |
Jan 09, 2024 | 13.87 | 14.22 | 13.85 | 14.06 | 2,540,504 | +0.12(+0.86%) |
Jan 08, 2024 | 13.66 | 13.95 | 13.62 | 13.94 | 1,955,825 | +0.24(+1.75%) |
Jan 05, 2024 | 13.64 | 13.75 | 13.42 | 13.70 | 1,732,979 | +0.01(+0.07%) |
Jan 04, 2024 | 13.51 | 13.72 | 13.43 | 13.69 | 2,073,132 | +0.24(+1.78%) |
Jan 03, 2024 | 13.55 | 13.61 | 13.20 | 13.45 | 2,384,410 | +0.06(+0.45%) |
Jan 02, 2024 | 13.93 | 13.94 | 13.03 | 13.39 | 1,566,650 | +0.34(+2.61%) |
Dec 29, 2023 | 13.05 | 13.22 | 13.03 | 13.05 | 859,005 | -0.05(-0.38%) |
Dec 28, 2023 | 13.01 | 13.22 | 13.01 | 13.10 | 779,610 | +0.06(+0.46%) |
Dec 27, 2023 | 13.24 | 13.24 | 13.01 | 13.04 | 750,955 | -0.14(-1.06%) |
Dec 26, 2023 | 12.82 | 13.27 | 12.71 | 13.18 | 1,262,989 | +0.36(+2.81%) |
Dec 22, 2023 | 12.52 | 12.82 | 12.45 | 12.82 | 1,144,435 | +0.34(+2.72%) |
Dec 21, 2023 | 12.48 | 12.54 | 12.30 | 12.48 | 1,564,407 | +0.20(+1.63%) |
Dec 20, 2023 | 12.10 | 12.56 | 12.09 | 12.28 | 1,887,491 | +0.10(+0.82%) |
Dec 19, 2023 | 11.99 | 12.20 | 11.99 | 12.18 | 1,984,462 | +0.21(+1.75%) |
Dec 18, 2023 | 11.82 | 11.99 | 11.66 | 11.97 | 1,778,008 | +0.09(+0.76%) |
Dec 15, 2023 | 11.75 | 11.96 | 11.45 | 11.88 | 4,631,445 | +0.28(+2.41%) |
Dec 14, 2023 | 10.94 | 11.64 | 10.82 | 11.60 | 9,294,948 | +1.17(+11.22%) |
Dec 13, 2023 | 10.98 | 11.04 | 10.26 | 10.43 | 24,005,112 | -0.55(-5.01%) |
Dec 12, 2023 | 11.03 | 11.09 | 10.93 | 10.98 | 948,908 | -0.06(-0.54%) |
Dec 11, 2023 | 10.87 | 11.10 | 10.87 | 11.04 | 984,097 | +0.17(+1.56%) |
Dec 08, 2023 | 10.69 | 10.92 | 10.65 | 10.87 | 971,564 | +0.16(+1.49%) |
Dec 07, 2023 | 10.73 | 10.79 | 10.67 | 10.71 | 901,731 | +0.00(+0.00%) |
Dec 06, 2023 | 10.92 | 10.99 | 10.69 | 10.71 | 661,409 | -0.06(-0.56%) |
Dec 05, 2023 | 10.83 | 10.83 | 10.60 | 10.77 | 999,251 | -0.06(-0.55%) |
Dec 04, 2023 | 10.76 | 10.89 | 10.75 | 10.83 | 1,146,552 | -0.01(-0.09%) |