Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.30 | 14.58 | 14.30 | 14.49 | 5,980 | +0.58(+4.17%) |
Feb 28, 2024 | 13.87 | 13.93 | 13.87 | 13.91 | 1,403 | +0.11(+0.80%) |
Feb 27, 2024 | 13.67 | 13.81 | 13.67 | 13.80 | 6,114 | +0.21(+1.55%) |
Feb 26, 2024 | 13.45 | 13.60 | 13.45 | 13.59 | 2,734 | +0.22(+1.68%) |
Feb 23, 2024 | 13.34 | 13.37 | 13.20 | 13.37 | 2,997 | -0.07(-0.50%) |
Feb 22, 2024 | 13.53 | 13.53 | 13.37 | 13.43 | 17,612 | -0.10(-0.72%) |
Feb 21, 2024 | 13.47 | 13.53 | 13.47 | 13.53 | 750 | +0.23(+1.73%) |
Feb 20, 2024 | 13.68 | 13.68 | 13.30 | 13.30 | 2,940 | -0.38(-2.74%) |
Feb 16, 2024 | 13.51 | 13.82 | 13.51 | 13.68 | 14,256 | +0.48(+3.64%) |
Feb 15, 2024 | 12.98 | 13.20 | 12.98 | 13.20 | 2,508 | +0.22(+1.69%) |
Feb 14, 2024 | 12.92 | 13.01 | 12.87 | 12.98 | 3,686 | +0.56(+4.48%) |
Feb 13, 2024 | 12.74 | 12.74 | 12.36 | 12.42 | 11,408 | -0.65(-4.97%) |
Feb 12, 2024 | 12.86 | 13.22 | 12.86 | 13.07 | 2,962 | +0.16(+1.20%) |
Feb 09, 2024 | 12.78 | 12.94 | 12.78 | 12.91 | 939 | +0.18(+1.41%) |
Feb 08, 2024 | 12.70 | 12.81 | 12.63 | 12.73 | 4,489 | +0.22(+1.76%) |
Feb 07, 2024 | 12.53 | 12.54 | 12.46 | 12.52 | 1,348 | +0.26(+2.10%) |
Feb 06, 2024 | 12.13 | 12.29 | 12.13 | 12.26 | 2,259 | +0.40(+3.35%) |
Feb 05, 2024 | 12.02 | 12.02 | 11.85 | 11.86 | 3,126 | -0.47(-3.81%) |
Feb 02, 2024 | 12.53 | 12.53 | 12.33 | 12.33 | 3,166 | -0.47(-3.67%) |
Feb 01, 2024 | 12.81 | 12.81 | 12.75 | 12.80 | 3,073 | +0.14(+1.11%) |
Jan 31, 2024 | 13.00 | 13.07 | 12.66 | 12.66 | 7,638 | -0.54(-4.09%) |
Jan 30, 2024 | 13.37 | 13.37 | 13.13 | 13.20 | 2,970 | -0.27(-2.00%) |
Jan 29, 2024 | 13.38 | 13.47 | 13.26 | 13.47 | 1,508 | -0.14(-1.03%) |
Jan 26, 2024 | 13.59 | 13.67 | 13.59 | 13.61 | 1,467 | +0.04(+0.29%) |
Jan 25, 2024 | 13.81 | 13.81 | 13.57 | 13.57 | 2,652 | -0.31(-2.23%) |
Jan 24, 2024 | 13.94 | 14.09 | 13.85 | 13.88 | 7,904 | +0.20(+1.46%) |
Jan 23, 2024 | 13.73 | 13.73 | 13.68 | 13.68 | 520 | +0.10(+0.74%) |
Jan 22, 2024 | 13.45 | 13.68 | 13.45 | 13.58 | 8,154 | -0.57(-4.03%) |
Jan 19, 2024 | 14.25 | 14.25 | 14.01 | 14.15 | 2,276 | -0.16(-1.12%) |
Jan 18, 2024 | 14.48 | 14.48 | 14.31 | 14.31 | 1,077 | -0.08(-0.56%) |
Jan 17, 2024 | 14.46 | 14.46 | 14.35 | 14.39 | 3,553 | -0.48(-3.23%) |
Jan 16, 2024 | 15.09 | 15.05 | 14.50 | 14.87 | 32,199 | -0.49(-3.19%) |
Jan 12, 2024 | 15.58 | 15.58 | 15.36 | 15.36 | 1,886 | -0.12(-0.78%) |
Jan 11, 2024 | 15.74 | 15.74 | 15.40 | 15.48 | 1,389 | +0.03(+0.20%) |
Jan 10, 2024 | 15.58 | 15.58 | 15.45 | 15.45 | 1,753 | -0.29(-1.82%) |
Jan 09, 2024 | 15.85 | 15.85 | 15.70 | 15.74 | 2,480 | -0.32(-2.02%) |
Jan 08, 2024 | 15.95 | 16.09 | 15.95 | 16.06 | 7,065 | -0.14(-0.86%) |
Jan 05, 2024 | 16.27 | 16.27 | 16.17 | 16.20 | 1,801 | +0.03(+0.19%) |
Jan 04, 2024 | 16.28 | 16.28 | 16.17 | 16.17 | 923 | -0.30(-1.80%) |
Jan 03, 2024 | 16.33 | 16.55 | 16.30 | 16.47 | 2,638 | -0.37(-2.18%) |
Jan 02, 2024 | 16.88 | 16.88 | 16.82 | 16.84 | 1,068 | -0.25(-1.47%) |
Dec 29, 2023 | 17.19 | 17.19 | 17.05 | 17.09 | 3,777 | -0.26(-1.49%) |
Dec 28, 2023 | 17.26 | 17.35 | 17.26 | 17.34 | 1,948 | +0.39(+2.33%) |
Dec 27, 2023 | 17.00 | 17.00 | 16.94 | 16.95 | 1,210 | +0.01(+0.06%) |
Dec 26, 2023 | 16.91 | 16.94 | 16.91 | 16.94 | 772 | +0.09(+0.53%) |
Dec 22, 2023 | 16.73 | 16.93 | 16.73 | 16.85 | 2,203 | +0.08(+0.48%) |
Dec 21, 2023 | 16.75 | 16.77 | 16.61 | 16.77 | 1,132 | +0.19(+1.15%) |
Dec 20, 2023 | 16.95 | 16.97 | 16.58 | 16.58 | 3,842 | -0.39(-2.30%) |
Dec 19, 2023 | 17.01 | 17.06 | 16.97 | 16.97 | 914 | +0.25(+1.47%) |
Dec 18, 2023 | 16.68 | 16.75 | 16.59 | 16.72 | 1,189 | +0.09(+0.53%) |
Dec 15, 2023 | 16.66 | 16.76 | 16.63 | 16.64 | 2,220 | +0.11(+0.64%) |
Dec 14, 2023 | 16.48 | 16.58 | 16.38 | 16.53 | 4,013 | +0.70(+4.39%) |
Dec 13, 2023 | 15.36 | 15.83 | 15.35 | 15.83 | 888 | +0.51(+3.34%) |
Dec 12, 2023 | 15.26 | 15.34 | 15.22 | 15.32 | 2,108 | -0.33(-2.09%) |
Dec 11, 2023 | 15.72 | 15.77 | 15.58 | 15.65 | 4,327 | -0.36(-2.23%) |
Dec 08, 2023 | 15.96 | 16.31 | 15.96 | 16.01 | 1,980 | +0.20(+1.26%) |
Dec 07, 2023 | 15.58 | 15.81 | 15.58 | 15.81 | 1,524 | +0.47(+3.04%) |
Dec 06, 2023 | 15.53 | 15.53 | 15.34 | 15.34 | 710 | +0.53(+3.55%) |
Dec 05, 2023 | 14.80 | 14.82 | 14.80 | 14.82 | 1,356 | -0.48(-3.12%) |
Dec 04, 2023 | 15.51 | 15.55 | 15.26 | 15.29 | 2,664 | -0.40(-2.53%) |