Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.88 | 15.00 | 14.85 | 14.95 | 214,261 | +0.08(+0.53%) |
Feb 28, 2024 | 14.85 | 14.92 | 14.85 | 14.87 | 198,193 | +0.00(+0.00%) |
Feb 27, 2024 | 14.95 | 14.95 | 14.87 | 14.87 | 80,621 | -0.06(-0.40%) |
Feb 26, 2024 | 14.93 | 14.97 | 14.88 | 14.93 | 168,725 | -0.01(-0.07%) |
Feb 23, 2024 | 14.85 | 14.94 | 14.78 | 14.94 | 217,724 | +0.13(+0.86%) |
Feb 22, 2024 | 14.82 | 14.84 | 14.79 | 14.81 | 125,172 | +0.08(+0.53%) |
Feb 21, 2024 | 14.78 | 14.85 | 14.73 | 14.73 | 71,898 | -0.04(-0.27%) |
Feb 20, 2024 | 14.68 | 14.81 | 14.68 | 14.77 | 679,463 | +0.05(+0.33%) |
Feb 16, 2024 | 14.67 | 14.75 | 14.67 | 14.72 | 100,336 | -0.04(-0.27%) |
Feb 15, 2024 | 14.73 | 14.81 | 14.69 | 14.76 | 121,203 | +0.05(+0.37%) |
Feb 14, 2024 | 14.71 | 14.75 | 14.68 | 14.71 | 104,242 | +0.03(+0.23%) |
Feb 13, 2024 | 14.72 | 14.76 | 14.62 | 14.67 | 202,585 | -0.21(-1.38%) |
Feb 12, 2024 | 14.82 | 14.89 | 14.82 | 14.88 | 154,585 | +0.06(+0.40%) |
Feb 09, 2024 | 14.73 | 14.85 | 14.73 | 14.82 | 122,082 | +0.08(+0.53%) |
Feb 08, 2024 | 14.71 | 14.75 | 14.66 | 14.74 | 117,621 | +0.00(+0.00%) |
Feb 07, 2024 | 14.73 | 14.76 | 14.66 | 14.74 | 126,087 | +0.03(+0.20%) |
Feb 06, 2024 | 14.73 | 14.75 | 14.68 | 14.71 | 121,260 | +0.00(+0.00%) |
Feb 05, 2024 | 14.82 | 14.83 | 14.69 | 14.71 | 140,433 | -0.17(-1.12%) |
Feb 02, 2024 | 14.84 | 14.90 | 14.81 | 14.88 | 146,544 | -0.02(-0.13%) |
Feb 01, 2024 | 14.84 | 14.92 | 14.69 | 14.90 | 461,230 | +0.09(+0.59%) |
Jan 31, 2024 | 14.85 | 14.88 | 14.81 | 14.81 | 142,079 | -0.11(-0.72%) |
Jan 30, 2024 | 14.84 | 14.94 | 14.81 | 14.92 | 860,339 | +0.08(+0.53%) |
Jan 29, 2024 | 14.82 | 14.84 | 14.78 | 14.84 | 236,384 | +0.06(+0.40%) |
Jan 26, 2024 | 14.76 | 14.81 | 14.72 | 14.78 | 230,812 | +0.04(+0.27%) |
Jan 25, 2024 | 14.64 | 14.77 | 14.64 | 14.74 | 246,014 | +0.16(+1.07%) |
Jan 24, 2024 | 14.59 | 14.63 | 14.57 | 14.59 | 173,275 | +0.04(+0.27%) |
Jan 23, 2024 | 14.55 | 14.58 | 14.52 | 14.55 | 181,534 | +0.02(+0.13%) |
Jan 22, 2024 | 14.49 | 14.56 | 14.49 | 14.53 | 212,843 | +0.07(+0.46%) |
Jan 19, 2024 | 14.35 | 14.47 | 14.29 | 14.46 | 193,056 | +0.14(+0.95%) |
Jan 18, 2024 | 14.40 | 14.42 | 14.31 | 14.32 | 162,192 | -0.04(-0.27%) |
Jan 17, 2024 | 14.38 | 14.42 | 14.35 | 14.36 | 592,857 | -0.06(-0.40%) |
Jan 16, 2024 | 14.43 | 14.49 | 14.40 | 14.42 | 363,451 | -0.06(-0.40%) |
Jan 12, 2024 | 14.45 | 14.53 | 14.45 | 14.48 | 189,216 | +0.02(+0.13%) |
Jan 11, 2024 | 14.41 | 14.47 | 14.39 | 14.46 | 452,919 | +0.06(+0.41%) |
Jan 10, 2024 | 14.41 | 14.49 | 14.40 | 14.40 | 161,502 | +0.02(+0.14%) |
Jan 09, 2024 | 14.34 | 14.43 | 14.33 | 14.38 | 120,476 | +0.03(+0.20%) |
Jan 08, 2024 | 14.26 | 14.36 | 14.25 | 14.35 | 508,749 | +0.14(+0.96%) |
Jan 05, 2024 | 14.24 | 14.32 | 14.22 | 14.22 | 347,093 | -0.01(-0.07%) |
Jan 04, 2024 | 14.20 | 14.27 | 14.19 | 14.23 | 117,440 | -0.01(-0.07%) |
Jan 03, 2024 | 14.17 | 14.27 | 14.08 | 14.24 | 130,227 | +0.03(+0.21%) |
Jan 02, 2024 | 14.16 | 14.26 | 14.16 | 14.21 | 245,168 | +0.00(+0.00%) |
Dec 29, 2023 | 14.28 | 14.32 | 14.20 | 14.21 | 523,406 | -0.10(-0.68%) |
Dec 28, 2023 | 14.38 | 14.45 | 14.30 | 14.30 | 303,318 | -0.09(-0.61%) |
Dec 27, 2023 | 14.34 | 14.41 | 14.34 | 14.39 | 432,038 | +0.05(+0.34%) |
Dec 26, 2023 | 14.29 | 14.38 | 14.29 | 14.34 | 416,011 | +0.05(+0.34%) |
Dec 22, 2023 | 14.34 | 14.37 | 14.29 | 14.29 | 297,397 | +0.00(+0.00%) |
Dec 21, 2023 | 14.26 | 14.36 | 14.26 | 14.29 | 428,311 | +0.05(+0.34%) |
Dec 20, 2023 | 14.22 | 14.34 | 14.22 | 14.25 | 327,571 | +0.00(+0.03%) |
Dec 19, 2023 | 14.16 | 14.25 | 14.16 | 14.24 | 327,222 | +0.09(+0.65%) |
Dec 18, 2023 | 14.19 | 14.28 | 14.14 | 14.15 | 446,066 | -0.14(-1.00%) |
Dec 15, 2023 | 14.24 | 14.36 | 14.23 | 14.29 | 331,558 | -0.03(-0.20%) |
Dec 14, 2023 | 14.16 | 14.35 | 14.16 | 14.32 | 398,365 | +0.23(+1.65%) |
Dec 13, 2023 | 13.86 | 14.12 | 13.86 | 14.09 | 293,563 | +0.25(+1.82%) |
Dec 12, 2023 | 13.81 | 13.87 | 13.79 | 13.84 | 228,412 | +0.00(+0.00%) |
Dec 11, 2023 | 13.88 | 13.90 | 13.77 | 13.84 | 384,860 | -0.09(-0.63%) |
Dec 08, 2023 | 13.91 | 13.96 | 13.88 | 13.92 | 231,184 | -0.05(-0.35%) |
Dec 07, 2023 | 13.98 | 14.06 | 13.97 | 13.97 | 217,387 | +0.02(+0.14%) |
Dec 06, 2023 | 14.00 | 14.03 | 13.94 | 13.95 | 520,150 | -0.04(-0.28%) |
Dec 05, 2023 | 13.99 | 14.02 | 13.95 | 13.99 | 223,997 | +0.04(+0.28%) |
Dec 04, 2023 | 13.99 | 14.07 | 13.93 | 13.95 | 590,264 | -0.14(-0.96%) |