Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.49 | 13.63 | 13.49 | 13.55 | 6,766 | -0.05(-0.36%) |
Feb 28, 2024 | 13.57 | 13.60 | 13.54 | 13.60 | 34,656 | +0.05(+0.33%) |
Feb 27, 2024 | 13.60 | 13.60 | 13.54 | 13.56 | 4,158 | -0.20(-1.49%) |
Feb 26, 2024 | 13.67 | 13.88 | 13.67 | 13.76 | 50,165 | +0.05(+0.36%) |
Feb 23, 2024 | 13.89 | 13.89 | 13.70 | 13.71 | 31,459 | -0.24(-1.75%) |
Feb 22, 2024 | 14.02 | 14.03 | 13.92 | 13.95 | 4,971 | -0.10(-0.73%) |
Feb 21, 2024 | 13.99 | 14.09 | 13.98 | 14.06 | 35,418 | +0.07(+0.48%) |
Feb 20, 2024 | 14.15 | 14.15 | 13.93 | 13.99 | 7,669 | -0.02(-0.11%) |
Feb 16, 2024 | 14.01 | 14.06 | 13.90 | 14.01 | 7,542 | +0.05(+0.32%) |
Feb 15, 2024 | 14.04 | 14.04 | 13.96 | 13.96 | 8,851 | -0.26(-1.86%) |
Feb 14, 2024 | 14.30 | 14.35 | 14.22 | 14.22 | 2,206 | -0.12(-0.81%) |
Feb 13, 2024 | 14.35 | 14.39 | 14.23 | 14.34 | 7,481 | +0.35(+2.51%) |
Feb 12, 2024 | 14.20 | 14.20 | 13.98 | 13.99 | 3,987 | -0.26(-1.80%) |
Feb 09, 2024 | 14.29 | 14.30 | 14.24 | 14.25 | 3,385 | -0.04(-0.27%) |
Feb 08, 2024 | 14.40 | 14.40 | 14.25 | 14.29 | 8,281 | -0.15(-1.01%) |
Feb 07, 2024 | 14.36 | 14.48 | 14.36 | 14.43 | 11,573 | -0.06(-0.41%) |
Feb 06, 2024 | 14.78 | 14.78 | 14.47 | 14.49 | 6,322 | -0.14(-0.95%) |
Feb 05, 2024 | 14.42 | 14.74 | 14.42 | 14.63 | 38,103 | +0.21(+1.46%) |
Feb 02, 2024 | 14.42 | 14.64 | 14.33 | 14.42 | 60,376 | -0.05(-0.37%) |
Feb 01, 2024 | 14.63 | 14.70 | 14.44 | 14.47 | 9,663 | -0.27(-1.83%) |
Jan 31, 2024 | 14.45 | 14.76 | 14.45 | 14.74 | 16,655 | +0.26(+1.80%) |
Jan 30, 2024 | 14.67 | 14.67 | 14.42 | 14.48 | 74,893 | -0.03(-0.20%) |
Jan 29, 2024 | 14.64 | 14.66 | 14.47 | 14.51 | 31,333 | -0.07(-0.49%) |
Jan 26, 2024 | 14.56 | 14.65 | 14.55 | 14.58 | 7,067 | -0.05(-0.35%) |
Jan 25, 2024 | 14.71 | 14.82 | 14.63 | 14.63 | 11,292 | -0.22(-1.48%) |
Jan 24, 2024 | 14.67 | 14.85 | 14.67 | 14.85 | 2,852 | +0.19(+1.31%) |
Jan 23, 2024 | 14.39 | 14.71 | 14.39 | 14.66 | 2,719 | +0.11(+0.75%) |
Jan 22, 2024 | 14.87 | 14.87 | 14.55 | 14.55 | 15,021 | -0.26(-1.74%) |
Jan 19, 2024 | 14.86 | 14.89 | 14.67 | 14.81 | 16,915 | +0.03(+0.20%) |
Jan 18, 2024 | 14.93 | 14.93 | 14.75 | 14.78 | 32,322 | -0.05(-0.34%) |
Jan 17, 2024 | 14.77 | 14.94 | 14.74 | 14.83 | 134,409 | +0.12(+0.82%) |
Jan 16, 2024 | 14.76 | 14.86 | 14.70 | 14.71 | 5,422 | -0.05(-0.35%) |
Jan 12, 2024 | 14.62 | 14.78 | 14.56 | 14.76 | 11,829 | +0.11(+0.72%) |
Jan 11, 2024 | 14.63 | 14.78 | 14.63 | 14.65 | 13,213 | +0.09(+0.65%) |
Jan 10, 2024 | 14.51 | 14.63 | 14.51 | 14.56 | 13,284 | +0.03(+0.19%) |
Jan 09, 2024 | 14.57 | 14.61 | 14.53 | 14.53 | 2,299 | +0.06(+0.40%) |
Jan 08, 2024 | 14.73 | 14.73 | 14.48 | 14.48 | 7,619 | -0.18(-1.26%) |
Jan 05, 2024 | 14.67 | 14.67 | 14.54 | 14.66 | 9,015 | -0.03(-0.20%) |
Jan 04, 2024 | 14.55 | 14.70 | 14.55 | 14.69 | 19,338 | +0.06(+0.43%) |
Jan 03, 2024 | 14.39 | 14.65 | 14.39 | 14.63 | 12,863 | +0.42(+2.98%) |
Jan 02, 2024 | 14.28 | 14.43 | 14.13 | 14.21 | 8,470 | -0.05(-0.32%) |
Dec 29, 2023 | 14.17 | 14.31 | 14.17 | 14.25 | 20,146 | +0.10(+0.67%) |
Dec 28, 2023 | 14.18 | 14.18 | 14.16 | 14.16 | 5,475 | -0.03(-0.18%) |
Dec 27, 2023 | 14.30 | 14.30 | 14.17 | 14.18 | 5,908 | -0.12(-0.81%) |
Dec 26, 2023 | 14.39 | 14.39 | 14.25 | 14.30 | 6,988 | -0.14(-0.99%) |
Dec 22, 2023 | 14.39 | 14.44 | 14.37 | 14.44 | 26,289 | +0.03(+0.22%) |
Dec 21, 2023 | 14.46 | 14.49 | 14.39 | 14.41 | 4,234 | -0.14(-0.97%) |
Dec 20, 2023 | 14.41 | 14.58 | 14.34 | 14.55 | 9,443 | +0.15(+1.04%) |
Dec 19, 2023 | 14.49 | 14.51 | 14.38 | 14.40 | 4,234 | -0.20(-1.38%) |
Dec 18, 2023 | 14.54 | 14.60 | 14.54 | 14.60 | 2,894 | +0.04(+0.27%) |
Dec 15, 2023 | 14.60 | 14.61 | 14.53 | 14.56 | 3,328 | +0.08(+0.58%) |
Dec 14, 2023 | 14.46 | 14.53 | 14.41 | 14.48 | 7,979 | -0.22(-1.51%) |
Dec 13, 2023 | 15.10 | 15.26 | 14.67 | 14.70 | 36,738 | -0.52(-3.39%) |
Dec 12, 2023 | 15.23 | 15.25 | 15.17 | 15.22 | 3,929 | +0.11(+0.75%) |
Dec 11, 2023 | 15.18 | 15.22 | 15.08 | 15.10 | 45,007 | -0.16(-1.03%) |
Dec 08, 2023 | 15.22 | 15.26 | 15.11 | 15.26 | 3,748 | +0.05(+0.32%) |
Dec 07, 2023 | 15.26 | 15.28 | 15.21 | 15.21 | 1,508 | -0.11(-0.73%) |
Dec 06, 2023 | 15.30 | 15.32 | 15.24 | 15.32 | 6,898 | -0.15(-0.97%) |
Dec 05, 2023 | 15.17 | 15.47 | 15.17 | 15.47 | 12,643 | +0.42(+2.76%) |
Dec 04, 2023 | 15.23 | 15.24 | 15.03 | 15.06 | 32,201 | -0.28(-1.81%) |