Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.05 | 13.09 | 12.86 | 12.95 | 28,972 | +0.05(+0.39%) |
Feb 28, 2024 | 12.89 | 13.06 | 12.84 | 12.90 | 19,411 | -0.12(-0.92%) |
Feb 27, 2024 | 13.00 | 13.03 | 12.98 | 13.02 | 28,527 | -0.03(-0.23%) |
Feb 26, 2024 | 12.76 | 13.07 | 12.76 | 13.05 | 22,248 | -0.06(-0.46%) |
Feb 23, 2024 | 13.11 | 13.15 | 12.80 | 13.11 | 24,475 | -0.02(-0.15%) |
Feb 22, 2024 | 13.01 | 13.13 | 12.85 | 13.13 | 8,057 | +0.19(+1.47%) |
Feb 21, 2024 | 13.03 | 13.04 | 12.77 | 12.94 | 28,932 | -0.05(-0.38%) |
Feb 20, 2024 | 12.99 | 13.05 | 12.92 | 12.99 | 40,072 | +0.16(+1.25%) |
Feb 16, 2024 | 12.93 | 13.25 | 12.83 | 12.83 | 10,995 | -0.13(-1.00%) |
Feb 15, 2024 | 12.76 | 12.96 | 12.76 | 12.96 | 85,554 | -0.04(-0.31%) |
Feb 14, 2024 | 12.96 | 13.00 | 12.93 | 13.00 | 23,442 | -0.20(-1.52%) |
Feb 13, 2024 | 13.20 | 13.23 | 13.00 | 13.20 | 33,961 | +0.03(+0.23%) |
Feb 12, 2024 | 13.13 | 13.20 | 13.13 | 13.17 | 15,755 | +0.01(+0.11%) |
Feb 09, 2024 | 13.13 | 13.16 | 13.10 | 13.16 | 52,281 | +0.09(+0.66%) |
Feb 08, 2024 | 13.07 | 13.07 | 13.00 | 13.07 | 23,324 | -0.19(-1.43%) |
Feb 07, 2024 | 13.18 | 13.30 | 13.12 | 13.26 | 23,398 | +0.06(+0.45%) |
Feb 06, 2024 | 13.21 | 13.23 | 13.19 | 13.20 | 29,180 | +0.04(+0.30%) |
Feb 05, 2024 | 13.12 | 13.16 | 13.09 | 13.16 | 12,359 | -0.06(-0.45%) |
Feb 02, 2024 | 13.11 | 13.22 | 13.04 | 13.22 | 37,604 | -0.11(-0.83%) |
Feb 01, 2024 | 13.17 | 13.33 | 13.11 | 13.33 | 7,109 | +0.22(+1.68%) |
Jan 31, 2024 | 12.93 | 13.19 | 12.93 | 13.11 | 14,612 | +0.18(+1.39%) |
Jan 30, 2024 | 12.92 | 12.94 | 12.90 | 12.93 | 23,169 | +0.04(+0.31%) |
Jan 29, 2024 | 12.86 | 12.91 | 12.81 | 12.89 | 33,825 | +0.13(+1.02%) |
Jan 26, 2024 | 12.81 | 12.87 | 12.72 | 12.76 | 11,037 | -0.10(-0.78%) |
Jan 25, 2024 | 12.87 | 12.87 | 12.80 | 12.86 | 19,385 | +0.02(+0.16%) |
Jan 24, 2024 | 12.94 | 12.94 | 12.84 | 12.84 | 42,000 | +0.02(+0.16%) |
Jan 23, 2024 | 12.86 | 12.86 | 12.77 | 12.82 | 15,348 | +0.02(+0.16%) |
Jan 22, 2024 | 12.73 | 12.84 | 12.73 | 12.80 | 13,644 | -0.02(-0.16%) |
Jan 19, 2024 | 12.90 | 12.90 | 12.74 | 12.82 | 10,330 | -0.17(-1.34%) |
Jan 18, 2024 | 12.98 | 13.00 | 12.97 | 12.99 | 16,372 | +0.14(+1.12%) |
Jan 17, 2024 | 12.89 | 12.90 | 12.78 | 12.85 | 30,534 | -0.14(-1.08%) |
Jan 16, 2024 | 13.05 | 13.09 | 12.99 | 12.99 | 13,809 | -0.01(-0.11%) |
Jan 12, 2024 | 13.04 | 13.09 | 12.99 | 13.00 | 12,626 | -0.05(-0.35%) |
Jan 11, 2024 | 13.11 | 13.11 | 12.94 | 13.05 | 13,174 | -0.06(-0.46%) |
Jan 10, 2024 | 13.17 | 13.17 | 13.08 | 13.11 | 75,594 | +0.13(+1.00%) |
Jan 09, 2024 | 13.10 | 13.10 | 12.95 | 12.98 | 11,983 | -0.10(-0.76%) |
Jan 08, 2024 | 12.95 | 13.08 | 12.95 | 13.08 | 20,860 | +0.12(+0.93%) |
Jan 05, 2024 | 12.93 | 13.05 | 12.93 | 12.96 | 15,097 | +0.19(+1.49%) |
Jan 04, 2024 | 12.81 | 12.85 | 12.77 | 12.77 | 19,097 | +0.05(+0.39%) |
Jan 03, 2024 | 12.71 | 12.74 | 12.66 | 12.72 | 24,741 | -0.10(-0.78%) |
Jan 02, 2024 | 12.80 | 12.84 | 12.74 | 12.82 | 13,749 | -0.05(-0.39%) |
Dec 29, 2023 | 12.85 | 12.88 | 12.85 | 12.87 | 10,883 | +0.13(+1.02%) |
Dec 28, 2023 | 12.68 | 12.82 | 12.68 | 12.74 | 17,538 | -0.38(-2.90%) |
Dec 27, 2023 | 12.70 | 13.20 | 12.70 | 13.12 | 22,780 | -0.09(-0.68%) |
Dec 26, 2023 | 13.58 | 13.59 | 13.06 | 13.21 | 22,537 | +0.00(+0.00%) |
Dec 22, 2023 | 13.10 | 13.21 | 13.08 | 13.21 | 76,726 | +0.12(+0.92%) |
Dec 21, 2023 | 13.05 | 13.09 | 13.04 | 13.09 | 17,528 | +0.24(+1.87%) |
Dec 20, 2023 | 12.95 | 13.00 | 12.82 | 12.85 | 25,417 | -0.09(-0.70%) |
Dec 19, 2023 | 12.90 | 13.00 | 12.89 | 12.94 | 20,425 | +0.12(+0.94%) |
Dec 18, 2023 | 12.82 | 12.82 | 12.76 | 12.82 | 30,895 | -0.14(-1.08%) |
Dec 15, 2023 | 13.00 | 13.11 | 12.92 | 12.96 | 29,350 | -0.06(-0.43%) |
Dec 14, 2023 | 12.94 | 13.03 | 12.85 | 13.02 | 14,420 | +0.02(+0.12%) |
Dec 13, 2023 | 12.82 | 13.03 | 12.81 | 13.00 | 55,834 | +0.02(+0.15%) |
Dec 12, 2023 | 13.29 | 13.30 | 12.94 | 12.98 | 32,209 | -0.03(-0.23%) |
Dec 11, 2023 | 13.35 | 13.35 | 13.00 | 13.01 | 22,303 | +0.07(+0.54%) |
Dec 08, 2023 | 12.91 | 12.94 | 12.89 | 12.94 | 16,208 | -0.23(-1.75%) |
Dec 07, 2023 | 13.12 | 13.27 | 12.98 | 13.17 | 45,463 | +0.40(+3.13%) |
Dec 06, 2023 | 13.00 | 13.01 | 12.77 | 12.77 | 149,632 | -0.13(-1.01%) |
Dec 05, 2023 | 13.06 | 13.07 | 12.87 | 12.90 | 43,332 | -0.12(-0.92%) |
Dec 04, 2023 | 13.04 | 13.21 | 12.96 | 13.02 | 26,530 | -0.03(-0.23%) |