Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.29 | 13.54 | 13.16 | 13.20 | 29,762 | +0.18(+1.38%) |
Feb 28, 2024 | 13.11 | 13.30 | 13.00 | 13.02 | 24,188 | -0.20(-1.51%) |
Feb 27, 2024 | 13.22 | 13.49 | 13.14 | 13.22 | 47,908 | +0.03(+0.23%) |
Feb 26, 2024 | 13.48 | 14.13 | 13.16 | 13.19 | 48,983 | -0.36(-2.66%) |
Feb 23, 2024 | 13.57 | 13.95 | 13.47 | 13.55 | 44,654 | -0.05(-0.37%) |
Feb 22, 2024 | 13.82 | 14.00 | 13.48 | 13.60 | 66,736 | -0.26(-1.88%) |
Feb 21, 2024 | 13.67 | 13.95 | 13.67 | 13.86 | 46,445 | +0.03(+0.22%) |
Feb 20, 2024 | 13.70 | 13.98 | 13.70 | 13.83 | 24,669 | -0.08(-0.58%) |
Feb 16, 2024 | 14.06 | 14.06 | 13.80 | 13.91 | 44,314 | -0.09(-0.64%) |
Feb 15, 2024 | 13.94 | 14.20 | 13.79 | 14.00 | 85,449 | +0.22(+1.60%) |
Feb 14, 2024 | 13.64 | 13.82 | 13.37 | 13.78 | 38,055 | +0.35(+2.61%) |
Feb 13, 2024 | 13.80 | 14.05 | 13.34 | 13.43 | 89,826 | -0.83(-5.82%) |
Feb 12, 2024 | 14.05 | 14.43 | 14.05 | 14.26 | 59,833 | +0.21(+1.49%) |
Feb 09, 2024 | 13.70 | 14.15 | 13.65 | 14.05 | 48,726 | +0.36(+2.63%) |
Feb 08, 2024 | 13.43 | 13.73 | 13.43 | 13.69 | 33,118 | +0.27(+2.01%) |
Feb 07, 2024 | 13.51 | 13.55 | 12.96 | 13.42 | 68,373 | -0.09(-0.67%) |
Feb 06, 2024 | 13.86 | 14.09 | 13.40 | 13.51 | 106,006 | -0.36(-2.60%) |
Feb 05, 2024 | 14.02 | 14.37 | 13.86 | 13.87 | 58,988 | -0.34(-2.39%) |
Feb 02, 2024 | 14.17 | 14.80 | 14.17 | 14.21 | 64,315 | -0.23(-1.59%) |
Feb 01, 2024 | 14.52 | 14.76 | 14.01 | 14.44 | 77,390 | -0.02(-0.14%) |
Jan 31, 2024 | 15.07 | 15.10 | 14.46 | 14.46 | 72,764 | -0.61(-4.05%) |
Jan 30, 2024 | 15.19 | 15.44 | 15.06 | 15.07 | 38,780 | -0.20(-1.31%) |
Jan 29, 2024 | 14.93 | 15.28 | 14.93 | 15.27 | 54,382 | +0.30(+2.00%) |
Jan 26, 2024 | 15.49 | 15.49 | 14.78 | 14.97 | 74,498 | -0.22(-1.45%) |
Jan 25, 2024 | 14.20 | 15.50 | 13.69 | 15.19 | 264,536 | +0.86(+6.00%) |
Jan 24, 2024 | 14.43 | 14.43 | 14.25 | 14.33 | 70,328 | +0.01(+0.07%) |
Jan 23, 2024 | 14.64 | 14.64 | 14.28 | 14.32 | 32,693 | -0.19(-1.31%) |
Jan 22, 2024 | 14.17 | 14.51 | 14.17 | 14.51 | 29,060 | +0.44(+3.13%) |
Jan 19, 2024 | 13.98 | 14.10 | 13.77 | 14.07 | 31,858 | +0.21(+1.52%) |
Jan 18, 2024 | 13.81 | 13.94 | 13.71 | 13.86 | 34,739 | +0.13(+0.95%) |
Jan 17, 2024 | 13.70 | 13.92 | 13.58 | 13.73 | 67,479 | -0.16(-1.15%) |
Jan 16, 2024 | 13.73 | 14.31 | 13.70 | 13.89 | 73,208 | +0.02(+0.14%) |
Jan 12, 2024 | 14.00 | 14.10 | 13.80 | 13.87 | 31,084 | -0.05(-0.36%) |
Jan 11, 2024 | 13.91 | 14.03 | 13.78 | 13.92 | 43,361 | -0.09(-0.64%) |
Jan 10, 2024 | 14.05 | 14.12 | 13.95 | 14.01 | 38,112 | -0.07(-0.50%) |
Jan 09, 2024 | 14.19 | 14.31 | 14.06 | 14.08 | 35,888 | -0.28(-1.95%) |
Jan 08, 2024 | 14.26 | 14.39 | 14.20 | 14.36 | 23,269 | +0.04(+0.28%) |
Jan 05, 2024 | 14.30 | 14.64 | 14.21 | 14.32 | 97,903 | -0.06(-0.42%) |
Jan 04, 2024 | 14.40 | 14.57 | 14.36 | 14.38 | 39,049 | +0.00(+0.00%) |
Jan 03, 2024 | 14.80 | 14.91 | 14.36 | 14.38 | 62,985 | -0.50(-3.36%) |
Jan 02, 2024 | 14.98 | 15.02 | 14.79 | 14.88 | 43,118 | -0.09(-0.60%) |
Dec 29, 2023 | 15.12 | 15.16 | 14.89 | 14.97 | 48,898 | -0.22(-1.45%) |
Dec 28, 2023 | 15.19 | 15.44 | 14.98 | 15.19 | 58,556 | -0.06(-0.39%) |
Dec 27, 2023 | 15.09 | 15.31 | 15.03 | 15.25 | 40,941 | +0.13(+0.86%) |
Dec 26, 2023 | 15.00 | 15.18 | 14.93 | 15.12 | 26,352 | +0.12(+0.80%) |
Dec 22, 2023 | 14.92 | 15.11 | 14.83 | 15.00 | 35,518 | +0.22(+1.49%) |
Dec 21, 2023 | 14.86 | 14.86 | 14.67 | 14.78 | 39,512 | +0.04(+0.27%) |
Dec 20, 2023 | 14.69 | 15.29 | 14.69 | 14.74 | 70,906 | -0.05(-0.34%) |
Dec 19, 2023 | 14.60 | 14.84 | 14.55 | 14.79 | 52,547 | +0.27(+1.86%) |
Dec 18, 2023 | 14.69 | 14.74 | 14.48 | 14.52 | 42,535 | -0.09(-0.62%) |
Dec 15, 2023 | 14.64 | 14.72 | 14.10 | 14.61 | 202,583 | +0.06(+0.41%) |
Dec 14, 2023 | 14.58 | 14.70 | 14.44 | 14.55 | 136,295 | +0.27(+1.89%) |
Dec 13, 2023 | 13.74 | 14.50 | 13.62 | 14.28 | 110,097 | +0.61(+4.46%) |
Dec 12, 2023 | 13.75 | 13.75 | 13.54 | 13.67 | 45,339 | +0.00(+0.00%) |
Dec 11, 2023 | 13.65 | 13.71 | 13.34 | 13.67 | 76,436 | +0.03(+0.22%) |
Dec 08, 2023 | 13.80 | 13.94 | 13.64 | 13.64 | 41,865 | -0.03(-0.22%) |
Dec 07, 2023 | 13.42 | 13.69 | 13.34 | 13.67 | 44,902 | +0.36(+2.70%) |
Dec 06, 2023 | 13.41 | 13.67 | 13.19 | 13.31 | 81,172 | +0.04(+0.30%) |
Dec 05, 2023 | 13.29 | 13.31 | 13.09 | 13.27 | 68,924 | -0.01(-0.08%) |
Dec 04, 2023 | 13.17 | 13.43 | 13.10 | 13.28 | 81,180 | +0.07(+0.53%) |