Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.03 | 15.57 | 14.93 | 15.22 | 3,189,606 | +0.69(+4.78%) |
Feb 28, 2024 | 13.84 | 14.78 | 13.84 | 14.52 | 2,326,011 | +0.54(+3.83%) |
Feb 27, 2024 | 13.25 | 14.31 | 13.25 | 13.99 | 3,650,898 | +1.03(+7.96%) |
Feb 26, 2024 | 13.14 | 13.16 | 12.84 | 12.96 | 738,661 | -0.25(-1.88%) |
Feb 23, 2024 | 13.22 | 13.39 | 13.15 | 13.20 | 397,930 | -0.01(-0.07%) |
Feb 22, 2024 | 13.17 | 13.22 | 13.02 | 13.21 | 603,016 | -0.01(-0.07%) |
Feb 21, 2024 | 13.04 | 13.23 | 13.04 | 13.22 | 442,947 | +0.18(+1.37%) |
Feb 20, 2024 | 12.94 | 13.14 | 12.83 | 13.04 | 491,080 | -0.08(-0.60%) |
Feb 16, 2024 | 13.12 | 13.18 | 12.99 | 13.12 | 940,693 | -0.18(-1.34%) |
Feb 15, 2024 | 12.97 | 13.31 | 12.90 | 13.30 | 670,418 | +0.49(+3.79%) |
Feb 14, 2024 | 12.82 | 12.98 | 12.72 | 12.82 | 555,781 | +0.15(+1.17%) |
Feb 13, 2024 | 12.84 | 12.87 | 12.57 | 12.67 | 645,863 | -0.62(-4.63%) |
Feb 12, 2024 | 13.09 | 13.34 | 13.07 | 13.28 | 549,399 | +0.23(+1.75%) |
Feb 09, 2024 | 13.04 | 13.09 | 12.89 | 13.05 | 396,132 | +0.01(+0.08%) |
Feb 08, 2024 | 12.85 | 13.05 | 12.81 | 13.04 | 434,208 | +0.13(+1.00%) |
Feb 07, 2024 | 13.01 | 13.03 | 12.87 | 12.92 | 397,633 | -0.11(-0.84%) |
Feb 06, 2024 | 12.92 | 13.13 | 12.90 | 13.02 | 380,070 | +0.07(+0.54%) |
Feb 05, 2024 | 13.01 | 13.08 | 12.89 | 12.96 | 555,428 | -0.27(-2.03%) |
Feb 02, 2024 | 13.13 | 13.32 | 13.05 | 13.22 | 805,029 | -0.15(-1.11%) |
Feb 01, 2024 | 13.20 | 13.38 | 13.05 | 13.37 | 676,541 | +0.15(+1.13%) |
Jan 31, 2024 | 13.59 | 13.60 | 13.21 | 13.22 | 1,202,503 | -0.38(-2.77%) |
Jan 30, 2024 | 13.64 | 13.78 | 13.60 | 13.60 | 769,479 | -0.15(-1.08%) |
Jan 29, 2024 | 13.59 | 13.77 | 13.55 | 13.75 | 868,455 | +0.16(+1.17%) |
Jan 26, 2024 | 13.54 | 13.64 | 13.52 | 13.59 | 854,254 | +0.14(+1.03%) |
Jan 25, 2024 | 13.43 | 13.50 | 13.26 | 13.45 | 1,021,187 | +0.29(+2.19%) |
Jan 24, 2024 | 13.22 | 13.22 | 13.04 | 13.16 | 1,177,837 | +0.12(+0.91%) |
Jan 23, 2024 | 13.26 | 13.28 | 12.94 | 13.04 | 794,639 | -0.07(-0.53%) |
Jan 22, 2024 | 13.23 | 13.25 | 13.07 | 13.11 | 515,402 | +0.02(+0.15%) |
Jan 19, 2024 | 12.91 | 13.12 | 12.74 | 13.09 | 601,411 | +0.29(+2.25%) |
Jan 18, 2024 | 12.85 | 12.85 | 12.60 | 12.81 | 519,337 | +0.07(+0.55%) |
Jan 17, 2024 | 12.69 | 12.91 | 12.57 | 12.74 | 626,331 | -0.19(-1.46%) |
Jan 16, 2024 | 12.90 | 13.02 | 12.82 | 12.93 | 394,715 | -0.13(-0.99%) |
Jan 12, 2024 | 13.33 | 13.34 | 12.97 | 13.05 | 302,607 | -0.07(-0.53%) |
Jan 11, 2024 | 13.05 | 13.13 | 12.92 | 13.12 | 434,440 | +0.00(+0.00%) |
Jan 10, 2024 | 13.05 | 13.18 | 13.02 | 13.12 | 470,696 | +0.00(+0.00%) |
Jan 09, 2024 | 13.15 | 13.23 | 13.07 | 13.12 | 421,252 | -0.22(-1.64%) |
Jan 08, 2024 | 13.12 | 13.35 | 13.12 | 13.34 | 400,394 | +0.16(+1.20%) |
Jan 05, 2024 | 13.04 | 13.30 | 13.04 | 13.18 | 865,974 | +0.04(+0.30%) |
Jan 04, 2024 | 13.25 | 13.30 | 13.09 | 13.14 | 612,554 | -0.03(-0.23%) |
Jan 03, 2024 | 13.30 | 13.37 | 13.15 | 13.17 | 657,740 | -0.32(-2.35%) |
Jan 02, 2024 | 13.52 | 13.59 | 13.40 | 13.49 | 732,106 | -0.02(-0.15%) |
Dec 29, 2023 | 13.66 | 13.71 | 13.50 | 13.51 | 808,646 | -0.21(-1.52%) |
Dec 28, 2023 | 13.66 | 13.79 | 13.62 | 13.72 | 542,490 | +0.02(+0.14%) |
Dec 27, 2023 | 13.66 | 13.79 | 13.62 | 13.70 | 595,723 | +0.04(+0.29%) |
Dec 26, 2023 | 13.56 | 13.75 | 13.49 | 13.66 | 616,525 | +0.16(+1.17%) |
Dec 22, 2023 | 13.52 | 13.70 | 13.46 | 13.50 | 659,143 | +0.10(+0.73%) |
Dec 21, 2023 | 13.28 | 13.42 | 13.17 | 13.40 | 779,101 | +0.32(+2.48%) |
Dec 20, 2023 | 13.04 | 13.39 | 12.91 | 13.08 | 870,616 | -0.01(-0.08%) |
Dec 19, 2023 | 13.10 | 13.30 | 13.08 | 13.09 | 1,303,390 | +0.12(+0.91%) |
Dec 18, 2023 | 12.95 | 13.16 | 12.73 | 12.97 | 1,050,295 | +0.10(+0.77%) |
Dec 15, 2023 | 13.14 | 13.14 | 12.78 | 12.87 | 3,736,460 | -0.27(-2.02%) |
Dec 14, 2023 | 13.16 | 13.48 | 13.06 | 13.14 | 1,031,806 | +0.30(+2.30%) |
Dec 13, 2023 | 12.58 | 13.00 | 12.45 | 12.84 | 1,198,738 | +0.16(+1.24%) |
Dec 12, 2023 | 12.54 | 12.84 | 12.50 | 12.69 | 760,444 | +0.14(+1.10%) |
Dec 11, 2023 | 12.43 | 12.63 | 12.37 | 12.55 | 744,481 | +0.11(+0.87%) |
Dec 08, 2023 | 12.25 | 12.47 | 12.19 | 12.44 | 1,423,000 | +0.14(+1.12%) |
Dec 07, 2023 | 12.15 | 12.36 | 12.10 | 12.30 | 659,102 | +0.15(+1.22%) |
Dec 06, 2023 | 12.33 | 12.39 | 12.11 | 12.15 | 754,578 | -0.03(-0.24%) |
Dec 05, 2023 | 12.40 | 12.42 | 12.16 | 12.18 | 671,843 | -0.26(-2.06%) |
Dec 04, 2023 | 12.28 | 12.48 | 12.27 | 12.44 | 712,156 | +0.10(+0.80%) |