Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.04 | 14.54 | 13.77 | 14.48 | 1,260,541 | +0.31(+2.15%) |
Feb 28, 2024 | 14.35 | 14.49 | 14.17 | 14.17 | 699,451 | -0.39(-2.71%) |
Feb 27, 2024 | 14.80 | 14.88 | 14.51 | 14.57 | 618,609 | -0.10(-0.67%) |
Feb 26, 2024 | 14.63 | 14.77 | 14.43 | 14.67 | 660,220 | -0.11(-0.73%) |
Feb 23, 2024 | 14.99 | 15.10 | 14.67 | 14.78 | 952,681 | -0.21(-1.38%) |
Feb 22, 2024 | 14.59 | 15.12 | 14.59 | 14.98 | 1,287,775 | +0.35(+2.42%) |
Feb 21, 2024 | 14.39 | 14.63 | 14.25 | 14.63 | 1,291,755 | +0.30(+2.06%) |
Feb 20, 2024 | 13.58 | 14.45 | 13.51 | 14.33 | 1,841,416 | +0.36(+2.61%) |
Feb 16, 2024 | 13.23 | 14.51 | 12.94 | 13.97 | 3,038,809 | +0.73(+5.51%) |
Feb 15, 2024 | 12.82 | 13.24 | 12.82 | 13.24 | 1,466,521 | +0.52(+4.11%) |
Feb 14, 2024 | 12.75 | 13.41 | 12.51 | 12.72 | 1,537,214 | +0.05(+0.39%) |
Feb 13, 2024 | 13.16 | 13.29 | 12.46 | 12.67 | 1,454,457 | -1.14(-8.27%) |
Feb 12, 2024 | 13.39 | 14.06 | 13.39 | 13.81 | 1,088,753 | +0.40(+3.01%) |
Feb 09, 2024 | 13.28 | 13.46 | 13.13 | 13.41 | 844,592 | +0.12(+0.89%) |
Feb 08, 2024 | 13.44 | 13.55 | 13.27 | 13.29 | 907,616 | -0.18(-1.32%) |
Feb 07, 2024 | 13.68 | 13.68 | 13.17 | 13.47 | 957,861 | -0.17(-1.23%) |
Feb 06, 2024 | 13.45 | 13.83 | 13.39 | 13.63 | 743,632 | +0.19(+1.39%) |
Feb 05, 2024 | 13.46 | 13.63 | 13.23 | 13.45 | 822,866 | -0.34(-2.50%) |
Feb 02, 2024 | 13.71 | 14.02 | 13.49 | 13.79 | 852,770 | -0.21(-1.48%) |
Feb 01, 2024 | 13.77 | 14.03 | 13.59 | 14.00 | 950,991 | +0.41(+3.05%) |
Jan 31, 2024 | 13.94 | 14.22 | 13.55 | 13.58 | 881,088 | -0.42(-3.02%) |
Jan 30, 2024 | 14.04 | 14.19 | 13.90 | 14.01 | 836,435 | -0.22(-1.52%) |
Jan 29, 2024 | 13.99 | 14.24 | 13.76 | 14.22 | 1,198,665 | +0.22(+1.55%) |
Jan 26, 2024 | 14.37 | 14.42 | 13.96 | 14.01 | 1,228,344 | -0.17(-1.18%) |
Jan 25, 2024 | 14.05 | 14.22 | 13.70 | 14.17 | 1,803,503 | +0.39(+2.86%) |
Jan 24, 2024 | 13.81 | 13.92 | 13.59 | 13.78 | 1,881,977 | +0.11(+0.79%) |
Jan 23, 2024 | 13.05 | 13.73 | 12.96 | 13.67 | 2,354,076 | +0.97(+7.60%) |
Jan 22, 2024 | 12.49 | 12.78 | 12.35 | 12.71 | 851,602 | +0.29(+2.30%) |
Jan 19, 2024 | 12.10 | 12.44 | 11.84 | 12.42 | 1,134,882 | +0.35(+2.94%) |
Jan 18, 2024 | 11.97 | 12.10 | 11.75 | 12.07 | 1,160,561 | +0.20(+1.66%) |
Jan 17, 2024 | 11.84 | 12.02 | 11.77 | 11.87 | 1,030,861 | -0.35(-2.90%) |
Jan 16, 2024 | 12.31 | 12.35 | 11.93 | 12.22 | 1,254,436 | -0.21(-1.66%) |
Jan 12, 2024 | 12.84 | 12.89 | 12.36 | 12.43 | 786,186 | -0.16(-1.25%) |
Jan 11, 2024 | 12.61 | 12.76 | 12.43 | 12.59 | 832,201 | -0.19(-1.47%) |
Jan 10, 2024 | 12.63 | 12.85 | 12.58 | 12.78 | 1,478,220 | +0.02(+0.15%) |
Jan 09, 2024 | 12.75 | 12.80 | 12.63 | 12.76 | 1,050,935 | -0.32(-2.41%) |
Jan 08, 2024 | 12.83 | 13.10 | 12.68 | 13.07 | 964,434 | +0.23(+1.76%) |
Jan 05, 2024 | 12.71 | 13.21 | 12.62 | 12.84 | 1,204,059 | +0.06(+0.46%) |
Jan 04, 2024 | 12.67 | 12.95 | 12.58 | 12.79 | 1,967,615 | +0.22(+1.72%) |
Jan 03, 2024 | 13.32 | 13.32 | 12.52 | 12.57 | 2,491,812 | -1.03(-7.60%) |
Jan 02, 2024 | 13.73 | 14.01 | 13.56 | 13.60 | 1,235,787 | -0.34(-2.47%) |
Dec 29, 2023 | 14.18 | 14.21 | 13.93 | 13.95 | 770,957 | -0.33(-2.34%) |
Dec 28, 2023 | 14.23 | 14.31 | 14.13 | 14.28 | 504,322 | -0.02(-0.14%) |
Dec 27, 2023 | 14.37 | 14.39 | 14.20 | 14.30 | 478,762 | -0.04(-0.27%) |
Dec 26, 2023 | 14.30 | 14.40 | 14.13 | 14.34 | 577,010 | +0.27(+1.89%) |
Dec 22, 2023 | 13.92 | 14.26 | 13.83 | 14.08 | 960,095 | +0.27(+1.93%) |
Dec 21, 2023 | 13.77 | 13.91 | 13.58 | 13.81 | 985,628 | +0.24(+1.74%) |
Dec 20, 2023 | 13.88 | 14.15 | 13.53 | 13.57 | 1,088,558 | -0.40(-2.89%) |
Dec 19, 2023 | 13.99 | 14.25 | 13.90 | 13.98 | 1,240,161 | +0.10(+0.71%) |
Dec 18, 2023 | 14.20 | 14.57 | 13.85 | 13.88 | 1,652,850 | +0.49(+3.68%) |
Dec 15, 2023 | 13.67 | 13.74 | 13.30 | 13.39 | 1,727,129 | -0.25(-1.81%) |
Dec 14, 2023 | 13.35 | 13.77 | 13.20 | 13.63 | 1,345,699 | +0.78(+6.05%) |
Dec 13, 2023 | 12.27 | 12.88 | 12.08 | 12.85 | 1,248,497 | +0.54(+4.40%) |
Dec 12, 2023 | 12.87 | 12.87 | 12.29 | 12.31 | 683,758 | -0.53(-4.14%) |
Dec 11, 2023 | 12.73 | 12.95 | 12.61 | 12.84 | 827,759 | +0.03(+0.23%) |
Dec 08, 2023 | 12.61 | 13.00 | 12.53 | 12.82 | 843,719 | +0.23(+1.80%) |
Dec 07, 2023 | 12.50 | 12.61 | 12.39 | 12.59 | 891,908 | +0.15(+1.19%) |
Dec 06, 2023 | 12.85 | 12.93 | 12.39 | 12.44 | 1,017,513 | -0.31(-2.40%) |
Dec 05, 2023 | 13.05 | 13.15 | 12.65 | 12.75 | 853,635 | -0.47(-3.58%) |
Dec 04, 2023 | 13.00 | 13.29 | 13.00 | 13.22 | 1,117,416 | +0.06(+0.45%) |