Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.24 | 14.34 | 14.24 | 14.26 | 6,458 | +0.02(+0.14%) |
Feb 28, 2024 | 14.30 | 14.30 | 14.21 | 14.25 | 2,119 | -0.01(-0.07%) |
Feb 27, 2024 | 14.35 | 14.35 | 14.26 | 14.26 | 6,647 | +0.00(+0.00%) |
Feb 26, 2024 | 14.20 | 14.29 | 14.20 | 14.26 | 10,777 | -0.05(-0.34%) |
Feb 23, 2024 | 14.25 | 14.32 | 14.21 | 14.30 | 14,027 | +0.07(+0.48%) |
Feb 22, 2024 | 14.07 | 14.32 | 14.07 | 14.24 | 17,151 | +0.04(+0.31%) |
Feb 21, 2024 | 14.24 | 14.24 | 14.18 | 14.19 | 2,100 | +0.10(+0.73%) |
Feb 20, 2024 | 14.07 | 14.21 | 14.06 | 14.09 | 13,380 | +0.04(+0.31%) |
Feb 16, 2024 | 14.04 | 14.09 | 14.03 | 14.04 | 8,136 | +0.00(+0.00%) |
Feb 15, 2024 | 13.82 | 14.06 | 13.81 | 14.04 | 17,685 | +0.29(+2.12%) |
Feb 14, 2024 | 13.77 | 14.05 | 13.75 | 13.75 | 15,063 | -0.02(-0.14%) |
Feb 13, 2024 | 13.91 | 13.91 | 13.77 | 13.77 | 5,845 | -0.16(-1.16%) |
Feb 12, 2024 | 13.80 | 13.98 | 13.80 | 13.93 | 10,445 | +0.14(+1.03%) |
Feb 09, 2024 | 13.84 | 13.85 | 13.76 | 13.79 | 7,292 | +0.01(+0.07%) |
Feb 08, 2024 | 13.72 | 13.82 | 13.71 | 13.78 | 2,719 | +0.08(+0.59%) |
Feb 07, 2024 | 13.72 | 13.80 | 13.70 | 13.70 | 6,520 | -0.04(-0.31%) |
Feb 06, 2024 | 13.69 | 13.74 | 13.69 | 13.74 | 15,644 | +0.05(+0.36%) |
Feb 05, 2024 | 13.82 | 13.82 | 13.66 | 13.69 | 8,022 | -0.10(-0.71%) |
Feb 02, 2024 | 13.76 | 13.82 | 13.73 | 13.79 | 10,437 | -0.07(-0.49%) |
Feb 01, 2024 | 13.80 | 13.89 | 13.79 | 13.86 | 25,838 | +0.12(+0.85%) |
Jan 31, 2024 | 13.83 | 13.86 | 13.72 | 13.74 | 5,155 | -0.07(-0.49%) |
Jan 30, 2024 | 13.75 | 13.82 | 13.75 | 13.81 | 7,166 | +0.03(+0.21%) |
Jan 29, 2024 | 13.81 | 13.81 | 13.73 | 13.78 | 19,962 | +0.03(+0.21%) |
Jan 26, 2024 | 13.68 | 13.75 | 13.67 | 13.75 | 6,807 | +0.08(+0.57%) |
Jan 25, 2024 | 13.63 | 13.68 | 13.57 | 13.68 | 5,457 | +0.12(+0.86%) |
Jan 24, 2024 | 13.54 | 13.58 | 13.54 | 13.56 | 8,194 | +0.05(+0.36%) |
Jan 23, 2024 | 13.44 | 13.59 | 13.41 | 13.51 | 18,034 | +0.05(+0.40%) |
Jan 22, 2024 | 13.38 | 13.52 | 13.37 | 13.46 | 35,680 | +0.08(+0.58%) |
Jan 19, 2024 | 13.46 | 13.46 | 13.33 | 13.38 | 8,175 | -0.02(-0.14%) |
Jan 18, 2024 | 13.46 | 13.46 | 13.37 | 13.40 | 12,360 | -0.05(-0.39%) |
Jan 17, 2024 | 13.56 | 13.59 | 13.38 | 13.45 | 14,930 | -0.11(-0.84%) |
Jan 16, 2024 | 13.72 | 13.78 | 13.55 | 13.56 | 5,543 | -0.15(-1.11%) |
Jan 12, 2024 | 13.71 | 13.74 | 13.67 | 13.72 | 6,599 | +0.06(+0.42%) |
Jan 11, 2024 | 13.66 | 13.70 | 13.60 | 13.66 | 2,791 | +0.02(+0.18%) |
Jan 10, 2024 | 13.59 | 13.66 | 13.55 | 13.63 | 8,388 | +0.07(+0.53%) |
Jan 09, 2024 | 13.60 | 13.60 | 13.49 | 13.56 | 3,417 | -0.00(-0.03%) |
Jan 08, 2024 | 13.54 | 13.63 | 13.49 | 13.57 | 33,400 | -0.04(-0.32%) |
Jan 05, 2024 | 13.77 | 13.81 | 13.49 | 13.61 | 11,797 | -0.08(-0.56%) |
Jan 04, 2024 | 13.74 | 13.78 | 13.67 | 13.69 | 3,975 | -0.09(-0.63%) |
Jan 03, 2024 | 13.49 | 13.82 | 13.43 | 13.77 | 17,121 | +0.22(+1.64%) |
Jan 02, 2024 | 13.56 | 13.56 | 13.44 | 13.55 | 19,107 | +0.02(+0.18%) |
Dec 29, 2023 | 13.56 | 13.59 | 13.48 | 13.53 | 19,519 | -0.02(-0.11%) |
Dec 28, 2023 | 13.49 | 13.54 | 13.49 | 13.54 | 37,649 | +0.06(+0.43%) |
Dec 27, 2023 | 13.50 | 13.50 | 13.44 | 13.49 | 10,033 | +0.04(+0.32%) |
Dec 26, 2023 | 13.48 | 13.51 | 13.42 | 13.44 | 12,604 | +0.10(+0.76%) |
Dec 22, 2023 | 13.42 | 13.47 | 13.24 | 13.34 | 14,275 | +0.00(+0.00%) |
Dec 21, 2023 | 13.26 | 13.41 | 13.26 | 13.34 | 24,609 | +0.07(+0.55%) |
Dec 20, 2023 | 13.37 | 13.47 | 13.27 | 13.27 | 33,634 | -0.07(-0.50%) |
Dec 19, 2023 | 13.22 | 13.37 | 13.22 | 13.34 | 8,873 | +0.12(+0.87%) |
Dec 18, 2023 | 13.40 | 13.50 | 13.22 | 13.22 | 19,291 | -0.17(-1.29%) |
Dec 15, 2023 | 13.51 | 13.51 | 13.32 | 13.39 | 7,702 | -0.01(-0.07%) |
Dec 14, 2023 | 13.19 | 13.52 | 13.19 | 13.40 | 29,726 | +0.23(+1.75%) |
Dec 13, 2023 | 12.88 | 13.17 | 12.87 | 13.17 | 21,635 | +0.25(+1.97%) |
Dec 12, 2023 | 12.91 | 13.02 | 12.80 | 12.92 | 14,591 | -0.04(-0.33%) |
Dec 11, 2023 | 12.94 | 12.99 | 12.94 | 12.96 | 6,586 | +0.02(+0.15%) |
Dec 08, 2023 | 12.85 | 12.99 | 12.85 | 12.94 | 18,696 | -0.02(-0.15%) |
Dec 07, 2023 | 13.00 | 13.04 | 12.94 | 12.96 | 14,846 | -0.07(-0.52%) |
Dec 06, 2023 | 13.01 | 13.11 | 12.93 | 13.03 | 29,172 | +0.04(+0.29%) |
Dec 05, 2023 | 13.10 | 13.12 | 12.98 | 12.99 | 82,582 | -0.16(-1.24%) |
Dec 04, 2023 | 13.07 | 13.17 | 13.07 | 13.15 | 45,338 | +0.00(+0.00%) |