Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.94 | 13.06 | 12.79 | 12.90 | 553,815 | +0.19(+1.48%) |
Feb 28, 2024 | 12.78 | 12.85 | 12.72 | 12.72 | 424,228 | -0.21(-1.61%) |
Feb 27, 2024 | 12.98 | 13.06 | 12.87 | 12.92 | 431,260 | +0.05(+0.38%) |
Feb 26, 2024 | 12.96 | 13.14 | 12.83 | 12.87 | 541,420 | -0.21(-1.59%) |
Feb 23, 2024 | 13.05 | 13.25 | 12.92 | 13.08 | 394,178 | +0.04(+0.30%) |
Feb 22, 2024 | 13.06 | 13.11 | 12.88 | 13.04 | 505,276 | -0.08(-0.60%) |
Feb 21, 2024 | 13.20 | 13.24 | 13.10 | 13.12 | 518,368 | -0.16(-1.19%) |
Feb 20, 2024 | 13.23 | 13.45 | 13.23 | 13.28 | 367,695 | -0.12(-0.89%) |
Feb 16, 2024 | 13.43 | 13.57 | 13.35 | 13.40 | 507,246 | -0.21(-1.53%) |
Feb 15, 2024 | 13.22 | 13.69 | 13.11 | 13.61 | 524,733 | +0.47(+3.54%) |
Feb 14, 2024 | 13.17 | 13.26 | 12.88 | 13.14 | 507,908 | +0.13(+0.99%) |
Feb 13, 2024 | 13.00 | 13.21 | 12.77 | 13.01 | 977,781 | -0.47(-3.45%) |
Feb 12, 2024 | 13.21 | 13.67 | 13.21 | 13.48 | 563,967 | +0.26(+1.95%) |
Feb 09, 2024 | 13.03 | 13.26 | 12.86 | 13.22 | 406,808 | +0.20(+1.52%) |
Feb 08, 2024 | 12.90 | 13.02 | 12.85 | 13.02 | 386,129 | +0.08(+0.65%) |
Feb 07, 2024 | 13.06 | 13.06 | 12.69 | 12.94 | 554,938 | -0.10(-0.75%) |
Feb 06, 2024 | 12.92 | 13.13 | 12.87 | 13.04 | 787,531 | +0.07(+0.53%) |
Feb 05, 2024 | 13.13 | 13.19 | 12.87 | 12.97 | 921,302 | -0.31(-2.36%) |
Feb 02, 2024 | 13.08 | 13.47 | 13.02 | 13.28 | 595,096 | -0.08(-0.59%) |
Feb 01, 2024 | 13.72 | 13.79 | 13.00 | 13.36 | 950,373 | -0.38(-2.78%) |
Jan 31, 2024 | 14.55 | 14.75 | 13.69 | 13.74 | 737,876 | -0.91(-6.22%) |
Jan 30, 2024 | 14.62 | 14.75 | 14.55 | 14.66 | 343,075 | -0.11(-0.73%) |
Jan 29, 2024 | 14.52 | 14.78 | 14.49 | 14.76 | 467,343 | +0.26(+1.83%) |
Jan 26, 2024 | 14.51 | 14.59 | 14.41 | 14.50 | 582,140 | +0.11(+0.75%) |
Jan 25, 2024 | 14.65 | 14.74 | 14.22 | 14.39 | 427,690 | -0.09(-0.61%) |
Jan 24, 2024 | 14.54 | 14.70 | 14.41 | 14.48 | 420,578 | +0.07(+0.48%) |
Jan 23, 2024 | 14.81 | 14.81 | 14.41 | 14.41 | 475,725 | -0.31(-2.13%) |
Jan 22, 2024 | 14.32 | 14.73 | 14.32 | 14.72 | 606,455 | +0.50(+3.52%) |
Jan 19, 2024 | 14.01 | 14.23 | 13.84 | 14.22 | 522,781 | +0.30(+2.18%) |
Jan 18, 2024 | 14.06 | 14.13 | 13.83 | 13.92 | 339,037 | -0.05(-0.35%) |
Jan 17, 2024 | 13.70 | 13.99 | 13.70 | 13.97 | 450,082 | -0.01(-0.07%) |
Jan 16, 2024 | 13.95 | 14.12 | 13.90 | 13.98 | 386,213 | -0.18(-1.25%) |
Jan 12, 2024 | 14.46 | 14.46 | 14.01 | 14.16 | 284,172 | -0.14(-0.96%) |
Jan 11, 2024 | 14.27 | 14.36 | 13.98 | 14.29 | 470,343 | -0.11(-0.75%) |
Jan 10, 2024 | 14.32 | 14.41 | 14.20 | 14.40 | 305,905 | +0.03(+0.20%) |
Jan 09, 2024 | 14.37 | 14.38 | 14.20 | 14.37 | 362,256 | -0.19(-1.28%) |
Jan 08, 2024 | 14.51 | 14.59 | 14.38 | 14.56 | 366,679 | +0.01(+0.07%) |
Jan 05, 2024 | 14.50 | 14.75 | 14.49 | 14.55 | 685,792 | -0.05(-0.34%) |
Jan 04, 2024 | 14.71 | 14.81 | 14.59 | 14.60 | 451,296 | -0.04(-0.27%) |
Jan 03, 2024 | 15.20 | 15.20 | 14.62 | 14.64 | 593,812 | -0.63(-4.11%) |
Jan 02, 2024 | 14.98 | 15.45 | 14.98 | 15.26 | 434,755 | +0.12(+0.78%) |
Dec 29, 2023 | 15.40 | 15.42 | 15.13 | 15.15 | 369,681 | -0.30(-1.97%) |
Dec 28, 2023 | 15.49 | 15.57 | 15.37 | 15.45 | 297,762 | -0.06(-0.38%) |
Dec 27, 2023 | 15.55 | 15.59 | 15.41 | 15.51 | 329,690 | +0.01(+0.06%) |
Dec 26, 2023 | 15.21 | 15.55 | 15.16 | 15.50 | 337,502 | +0.32(+2.13%) |
Dec 22, 2023 | 15.16 | 15.34 | 15.15 | 15.18 | 361,484 | +0.10(+0.65%) |
Dec 21, 2023 | 15.00 | 15.09 | 14.87 | 15.08 | 490,789 | +0.22(+1.45%) |
Dec 20, 2023 | 15.02 | 15.40 | 14.85 | 14.86 | 617,917 | -0.15(-0.98%) |
Dec 19, 2023 | 14.83 | 15.11 | 14.72 | 15.01 | 509,891 | +0.25(+1.66%) |
Dec 18, 2023 | 15.01 | 15.04 | 14.74 | 14.76 | 511,769 | -0.17(-1.12%) |
Dec 15, 2023 | 15.09 | 15.22 | 14.81 | 14.93 | 1,414,311 | -0.19(-1.23%) |
Dec 14, 2023 | 15.11 | 15.40 | 14.91 | 15.12 | 693,074 | +0.41(+2.80%) |
Dec 13, 2023 | 14.00 | 14.73 | 13.90 | 14.70 | 1,101,980 | +0.77(+5.49%) |
Dec 12, 2023 | 14.17 | 14.17 | 13.93 | 13.94 | 423,117 | -0.26(-1.86%) |
Dec 11, 2023 | 14.22 | 14.37 | 14.10 | 14.20 | 376,927 | -0.11(-0.75%) |
Dec 08, 2023 | 14.05 | 14.32 | 14.05 | 14.31 | 431,877 | +0.25(+1.74%) |
Dec 07, 2023 | 13.90 | 14.09 | 13.76 | 14.07 | 367,199 | +0.25(+1.77%) |
Dec 06, 2023 | 13.93 | 14.23 | 13.78 | 13.82 | 412,387 | +0.02(+0.14%) |
Dec 05, 2023 | 13.88 | 13.98 | 13.78 | 13.80 | 333,160 | -0.14(-0.98%) |
Dec 04, 2023 | 13.55 | 14.02 | 13.55 | 13.94 | 474,676 | +0.21(+1.50%) |