Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.11 | 15.16 | 14.94 | 14.99 | 350,543 | +0.14(+0.94%) |
Feb 28, 2024 | 14.79 | 15.02 | 14.72 | 14.85 | 289,096 | -0.05(-0.34%) |
Feb 27, 2024 | 15.03 | 15.16 | 14.88 | 14.90 | 198,479 | -0.08(-0.53%) |
Feb 26, 2024 | 14.70 | 15.08 | 14.70 | 14.98 | 233,673 | +0.14(+0.94%) |
Feb 23, 2024 | 14.65 | 15.02 | 14.63 | 14.84 | 280,938 | +0.18(+1.23%) |
Feb 22, 2024 | 14.53 | 14.78 | 14.47 | 14.66 | 305,830 | +0.03(+0.21%) |
Feb 21, 2024 | 14.90 | 14.91 | 14.58 | 14.63 | 380,577 | -0.25(-1.68%) |
Feb 20, 2024 | 14.44 | 15.05 | 14.41 | 14.88 | 263,081 | +0.24(+1.64%) |
Feb 16, 2024 | 14.82 | 15.06 | 14.53 | 14.64 | 342,613 | -0.55(-3.62%) |
Feb 15, 2024 | 14.25 | 15.20 | 14.25 | 15.19 | 307,961 | +0.94(+6.60%) |
Feb 14, 2024 | 13.64 | 14.54 | 13.53 | 14.25 | 295,708 | +0.77(+5.71%) |
Feb 13, 2024 | 13.66 | 13.88 | 13.46 | 13.48 | 296,672 | -0.55(-3.92%) |
Feb 12, 2024 | 12.80 | 14.13 | 12.80 | 14.03 | 445,346 | +1.17(+9.10%) |
Feb 09, 2024 | 13.15 | 13.17 | 12.63 | 12.86 | 407,670 | -0.34(-2.58%) |
Feb 08, 2024 | 13.89 | 13.99 | 12.00 | 13.20 | 636,867 | -1.12(-7.82%) |
Feb 07, 2024 | 14.38 | 14.43 | 14.16 | 14.32 | 229,616 | +0.01(+0.07%) |
Feb 06, 2024 | 14.19 | 14.32 | 14.13 | 14.31 | 333,416 | +0.08(+0.56%) |
Feb 05, 2024 | 14.48 | 14.48 | 14.13 | 14.23 | 260,867 | -0.32(-2.20%) |
Feb 02, 2024 | 14.28 | 14.63 | 14.07 | 14.55 | 268,223 | +0.14(+0.97%) |
Feb 01, 2024 | 13.98 | 14.53 | 13.98 | 14.41 | 355,430 | +0.21(+1.48%) |
Jan 31, 2024 | 14.55 | 14.57 | 14.15 | 14.20 | 310,525 | -0.43(-2.94%) |
Jan 30, 2024 | 14.76 | 14.76 | 14.49 | 14.63 | 344,873 | -0.20(-1.35%) |
Jan 29, 2024 | 14.82 | 14.86 | 14.66 | 14.83 | 165,861 | +0.03(+0.20%) |
Jan 26, 2024 | 14.88 | 14.95 | 14.69 | 14.80 | 204,514 | +0.06(+0.41%) |
Jan 25, 2024 | 14.60 | 14.77 | 14.57 | 14.74 | 136,513 | +0.31(+2.15%) |
Jan 24, 2024 | 14.64 | 14.64 | 14.28 | 14.43 | 150,942 | -0.07(-0.48%) |
Jan 23, 2024 | 14.67 | 14.67 | 14.45 | 14.50 | 143,207 | +0.16(+1.12%) |
Jan 22, 2024 | 14.16 | 14.36 | 14.02 | 14.34 | 147,869 | +0.28(+1.99%) |
Jan 19, 2024 | 14.07 | 14.13 | 13.77 | 14.06 | 146,448 | +0.07(+0.50%) |
Jan 18, 2024 | 13.86 | 14.00 | 13.76 | 13.99 | 173,237 | +0.17(+1.23%) |
Jan 17, 2024 | 13.74 | 13.86 | 13.60 | 13.82 | 192,504 | -0.05(-0.36%) |
Jan 16, 2024 | 13.90 | 13.89 | 13.69 | 13.87 | 364,915 | -0.11(-0.79%) |
Jan 12, 2024 | 14.18 | 14.37 | 13.95 | 13.98 | 120,112 | +0.00(+0.00%) |
Jan 11, 2024 | 14.12 | 14.17 | 13.76 | 13.98 | 192,325 | -0.14(-0.99%) |
Jan 10, 2024 | 14.22 | 14.39 | 14.01 | 14.12 | 128,297 | -0.11(-0.77%) |
Jan 09, 2024 | 14.12 | 14.41 | 14.04 | 14.23 | 143,599 | +0.01(+0.07%) |
Jan 08, 2024 | 14.09 | 14.35 | 14.04 | 14.22 | 135,816 | +0.13(+0.92%) |
Jan 05, 2024 | 14.17 | 14.29 | 13.94 | 14.09 | 192,045 | -0.14(-0.98%) |
Jan 04, 2024 | 14.11 | 14.29 | 13.96 | 14.23 | 197,667 | +0.12(+0.89%) |
Jan 03, 2024 | 14.16 | 14.55 | 14.05 | 14.11 | 182,331 | -0.18(-1.29%) |
Jan 02, 2024 | 14.59 | 14.70 | 14.28 | 14.29 | 193,511 | -0.29(-1.99%) |
Dec 29, 2023 | 14.87 | 14.94 | 14.56 | 14.58 | 123,025 | -0.34(-2.28%) |
Dec 28, 2023 | 14.94 | 14.99 | 14.81 | 14.92 | 147,355 | -0.02(-0.13%) |
Dec 27, 2023 | 14.92 | 15.07 | 14.87 | 14.94 | 138,081 | -0.01(-0.07%) |
Dec 26, 2023 | 14.77 | 15.04 | 14.75 | 14.95 | 138,516 | +0.20(+1.36%) |
Dec 22, 2023 | 14.83 | 15.04 | 14.68 | 14.75 | 123,272 | -0.03(-0.20%) |
Dec 21, 2023 | 14.63 | 14.82 | 14.52 | 14.78 | 145,177 | +0.26(+1.79%) |
Dec 20, 2023 | 14.88 | 15.13 | 14.49 | 14.52 | 320,777 | -0.35(-2.35%) |
Dec 19, 2023 | 14.81 | 14.93 | 14.63 | 14.87 | 258,249 | +0.21(+1.43%) |
Dec 18, 2023 | 14.83 | 14.83 | 14.50 | 14.66 | 273,509 | -0.13(-0.88%) |
Dec 15, 2023 | 15.09 | 15.09 | 14.62 | 14.79 | 571,348 | -0.13(-0.87%) |
Dec 14, 2023 | 15.39 | 15.44 | 14.64 | 14.92 | 308,362 | -0.06(-0.40%) |
Dec 13, 2023 | 14.72 | 15.16 | 14.66 | 14.98 | 391,864 | +0.29(+1.97%) |
Dec 12, 2023 | 14.48 | 14.72 | 14.34 | 14.69 | 227,816 | +0.20(+1.38%) |
Dec 11, 2023 | 14.04 | 14.50 | 14.04 | 14.49 | 332,042 | +0.50(+3.57%) |
Dec 08, 2023 | 14.00 | 14.26 | 13.91 | 13.99 | 261,357 | -0.01(-0.07%) |
Dec 07, 2023 | 14.10 | 14.10 | 13.84 | 14.00 | 210,426 | -0.03(-0.21%) |
Dec 06, 2023 | 14.04 | 14.18 | 13.89 | 14.03 | 244,237 | +0.08(+0.57%) |
Dec 05, 2023 | 14.04 | 14.18 | 13.67 | 13.95 | 318,788 | -0.13(-0.92%) |
Dec 04, 2023 | 13.85 | 14.09 | 13.64 | 14.08 | 355,427 | +0.21(+1.51%) |