Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.80 | 13.89 | 13.79 | 13.85 | 113,862 | +0.10(+0.73%) |
Feb 28, 2024 | 13.73 | 13.80 | 13.72 | 13.75 | 69,916 | -0.04(-0.29%) |
Feb 27, 2024 | 13.81 | 13.87 | 13.67 | 13.79 | 94,432 | +0.07(+0.51%) |
Feb 26, 2024 | 13.60 | 13.84 | 13.60 | 13.72 | 87,546 | +0.08(+0.59%) |
Feb 23, 2024 | 13.60 | 13.69 | 13.60 | 13.64 | 66,148 | -0.01(-0.07%) |
Feb 22, 2024 | 13.79 | 13.79 | 13.47 | 13.65 | 61,424 | -0.10(-0.73%) |
Feb 21, 2024 | 13.79 | 13.83 | 13.73 | 13.75 | 625,966 | +0.34(+2.54%) |
Feb 20, 2024 | 13.34 | 13.47 | 13.29 | 13.41 | 83,689 | -0.10(-0.77%) |
Feb 16, 2024 | 13.76 | 13.76 | 13.48 | 13.51 | 146,229 | -0.11(-0.82%) |
Feb 15, 2024 | 13.55 | 13.63 | 13.54 | 13.63 | 112,785 | +0.31(+2.30%) |
Feb 14, 2024 | 13.32 | 13.35 | 13.26 | 13.32 | 128,025 | +0.07(+0.53%) |
Feb 13, 2024 | 13.70 | 13.70 | 13.20 | 13.25 | 114,723 | -1.18(-8.18%) |
Feb 12, 2024 | 14.80 | 14.80 | 14.31 | 14.43 | 50,050 | +0.14(+0.98%) |
Feb 09, 2024 | 14.11 | 14.33 | 14.11 | 14.29 | 50,450 | +0.13(+0.92%) |
Feb 08, 2024 | 14.14 | 14.16 | 14.00 | 14.16 | 90,378 | -0.04(-0.28%) |
Feb 07, 2024 | 14.00 | 14.22 | 14.00 | 14.20 | 55,621 | -0.02(-0.14%) |
Feb 06, 2024 | 14.08 | 14.27 | 14.08 | 14.22 | 74,085 | -0.23(-1.63%) |
Feb 05, 2024 | 14.34 | 14.47 | 14.34 | 14.46 | 64,880 | +0.22(+1.58%) |
Feb 02, 2024 | 14.16 | 14.25 | 14.15 | 14.23 | 48,811 | -0.10(-0.70%) |
Feb 01, 2024 | 14.14 | 14.33 | 14.14 | 14.33 | 35,891 | -0.02(-0.14%) |
Jan 31, 2024 | 14.39 | 14.48 | 14.32 | 14.35 | 42,631 | -0.12(-0.83%) |
Jan 30, 2024 | 14.62 | 14.69 | 14.46 | 14.47 | 48,963 | -0.34(-2.30%) |
Jan 29, 2024 | 14.55 | 14.83 | 14.55 | 14.81 | 84,525 | +0.23(+1.59%) |
Jan 26, 2024 | 14.48 | 14.68 | 14.48 | 14.58 | 32,527 | +0.02(+0.12%) |
Jan 25, 2024 | 14.50 | 14.65 | 14.50 | 14.56 | 72,060 | -0.24(-1.62%) |
Jan 24, 2024 | 14.72 | 14.93 | 14.72 | 14.80 | 171,116 | -0.31(-2.05%) |
Jan 23, 2024 | 15.14 | 15.16 | 14.97 | 15.11 | 89,213 | +0.44(+3.00%) |
Jan 22, 2024 | 14.83 | 14.83 | 14.67 | 14.67 | 173,777 | +0.10(+0.69%) |
Jan 19, 2024 | 14.29 | 14.58 | 14.29 | 14.57 | 297,545 | +0.05(+0.34%) |
Jan 18, 2024 | 14.52 | 14.52 | 14.43 | 14.52 | 127,230 | +0.00(+0.00%) |
Jan 17, 2024 | 14.66 | 14.66 | 14.43 | 14.52 | 48,029 | -0.31(-2.09%) |
Jan 16, 2024 | 14.74 | 14.95 | 14.74 | 14.83 | 134,918 | -0.83(-5.33%) |
Jan 12, 2024 | 15.64 | 15.72 | 15.52 | 15.66 | 60,740 | +0.05(+0.35%) |
Jan 11, 2024 | 15.64 | 15.67 | 15.47 | 15.61 | 95,416 | -0.18(-1.16%) |
Jan 10, 2024 | 15.80 | 15.83 | 15.28 | 15.79 | 31,188 | +0.30(+1.93%) |
Jan 09, 2024 | 15.53 | 15.53 | 15.46 | 15.49 | 82,249 | +0.23(+1.53%) |
Jan 08, 2024 | 15.10 | 15.31 | 15.01 | 15.26 | 114,230 | +0.17(+1.13%) |
Jan 05, 2024 | 15.55 | 15.55 | 14.81 | 15.09 | 51,264 | -0.02(-0.13%) |
Jan 04, 2024 | 15.39 | 15.39 | 15.08 | 15.11 | 48,786 | +0.00(+0.00%) |
Jan 03, 2024 | 14.81 | 15.26 | 14.81 | 15.11 | 26,167 | -0.15(-0.98%) |
Jan 02, 2024 | 15.33 | 15.33 | 14.84 | 15.26 | 125,958 | -0.16(-1.04%) |
Dec 29, 2023 | 15.32 | 15.78 | 14.86 | 15.42 | 32,032 | +0.05(+0.33%) |
Dec 28, 2023 | 14.96 | 15.44 | 14.96 | 15.37 | 43,874 | -0.06(-0.39%) |
Dec 27, 2023 | 14.84 | 15.43 | 14.84 | 15.43 | 63,017 | +0.07(+0.46%) |
Dec 26, 2023 | 14.76 | 15.38 | 14.76 | 15.36 | 93,759 | -0.11(-0.71%) |
Dec 22, 2023 | 15.69 | 15.69 | 15.07 | 15.47 | 99,080 | +0.11(+0.69%) |
Dec 21, 2023 | 14.83 | 15.40 | 14.83 | 15.36 | 141,226 | +0.29(+1.95%) |
Dec 20, 2023 | 15.20 | 15.26 | 14.84 | 15.07 | 177,627 | +0.13(+0.87%) |
Dec 19, 2023 | 14.66 | 15.01 | 14.66 | 14.94 | 1,042,188 | +0.00(+0.00%) |
Dec 18, 2023 | 14.54 | 14.94 | 14.54 | 14.94 | 1,031,758 | +0.04(+0.27%) |
Dec 15, 2023 | 15.04 | 15.07 | 14.90 | 14.90 | 542,712 | +0.31(+2.12%) |
Dec 14, 2023 | 15.02 | 15.02 | 14.48 | 14.59 | 1,637,571 | -0.06(-0.44%) |
Dec 13, 2023 | 14.11 | 14.80 | 14.11 | 14.65 | 1,219,376 | -0.54(-3.59%) |
Dec 12, 2023 | 14.91 | 15.30 | 14.90 | 15.20 | 113,822 | -0.27(-1.75%) |
Dec 11, 2023 | 15.37 | 15.47 | 14.84 | 15.47 | 236,265 | +0.32(+2.11%) |
Dec 08, 2023 | 14.71 | 15.21 | 14.71 | 15.15 | 134,908 | -0.47(-3.01%) |
Dec 07, 2023 | 15.65 | 15.65 | 15.06 | 15.62 | 89,781 | +0.19(+1.23%) |
Dec 06, 2023 | 15.34 | 15.57 | 15.23 | 15.43 | 164,634 | +0.02(+0.13%) |
Dec 05, 2023 | 15.78 | 15.78 | 15.38 | 15.41 | 117,026 | +0.13(+0.85%) |
Dec 04, 2023 | 15.01 | 15.34 | 14.90 | 15.28 | 140,377 | -0.00(-0.02%) |