Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.16 | 13.23 | 13.05 | 13.13 | 140,408 | +0.18(+1.43%) |
Feb 28, 2024 | 12.89 | 13.15 | 12.81 | 12.94 | 85,948 | -0.02(-0.15%) |
Feb 27, 2024 | 13.13 | 13.22 | 12.91 | 12.96 | 72,014 | -0.12(-0.89%) |
Feb 26, 2024 | 13.26 | 13.33 | 12.95 | 13.08 | 141,715 | -0.21(-1.61%) |
Feb 23, 2024 | 13.44 | 13.54 | 13.26 | 13.29 | 50,084 | -0.16(-1.16%) |
Feb 22, 2024 | 13.55 | 13.59 | 13.34 | 13.45 | 74,767 | -0.15(-1.07%) |
Feb 21, 2024 | 13.72 | 13.77 | 13.45 | 13.59 | 68,639 | -0.18(-1.34%) |
Feb 20, 2024 | 13.74 | 13.94 | 13.72 | 13.78 | 86,934 | -0.09(-0.63%) |
Feb 16, 2024 | 13.86 | 13.96 | 13.76 | 13.87 | 100,800 | -0.07(-0.49%) |
Feb 15, 2024 | 13.49 | 14.05 | 13.49 | 13.93 | 140,704 | +0.55(+4.07%) |
Feb 14, 2024 | 13.26 | 13.43 | 13.16 | 13.39 | 90,344 | +0.25(+1.93%) |
Feb 13, 2024 | 13.40 | 13.40 | 13.09 | 13.14 | 198,124 | -0.65(-4.73%) |
Feb 12, 2024 | 13.61 | 13.95 | 13.57 | 13.79 | 137,853 | +0.18(+1.29%) |
Feb 09, 2024 | 13.50 | 13.64 | 13.28 | 13.61 | 87,275 | +0.18(+1.38%) |
Feb 08, 2024 | 13.50 | 13.50 | 13.31 | 13.43 | 72,250 | +0.01(+0.07%) |
Feb 07, 2024 | 13.33 | 13.55 | 13.15 | 13.42 | 157,313 | +0.13(+0.95%) |
Feb 06, 2024 | 13.45 | 13.56 | 13.18 | 13.29 | 221,707 | -0.02(-0.15%) |
Feb 05, 2024 | 13.17 | 13.43 | 12.80 | 13.31 | 351,578 | +0.14(+1.03%) |
Feb 02, 2024 | 13.15 | 13.35 | 13.12 | 13.17 | 167,259 | -0.20(-1.53%) |
Feb 01, 2024 | 13.33 | 13.44 | 12.93 | 13.38 | 103,255 | +0.02(+0.15%) |
Jan 31, 2024 | 13.60 | 13.92 | 13.36 | 13.36 | 148,303 | -0.46(-3.31%) |
Jan 30, 2024 | 13.80 | 13.83 | 13.68 | 13.82 | 67,947 | -0.01(-0.07%) |
Jan 29, 2024 | 13.84 | 13.93 | 13.68 | 13.83 | 108,735 | -0.09(-0.63%) |
Jan 26, 2024 | 13.95 | 14.00 | 13.82 | 13.91 | 79,464 | +0.11(+0.78%) |
Jan 25, 2024 | 14.12 | 14.20 | 13.69 | 13.81 | 90,598 | -0.15(-1.05%) |
Jan 24, 2024 | 13.63 | 14.09 | 13.58 | 13.95 | 138,165 | +0.66(+4.98%) |
Jan 23, 2024 | 13.30 | 13.41 | 13.11 | 13.29 | 90,198 | +0.10(+0.74%) |
Jan 22, 2024 | 13.31 | 13.46 | 13.14 | 13.19 | 162,868 | +0.03(+0.22%) |
Jan 19, 2024 | 13.00 | 13.17 | 12.77 | 13.17 | 99,126 | +0.28(+2.19%) |
Jan 18, 2024 | 12.88 | 12.90 | 12.77 | 12.88 | 58,449 | +0.08(+0.61%) |
Jan 17, 2024 | 12.62 | 12.93 | 12.56 | 12.80 | 53,846 | +0.01(+0.08%) |
Jan 16, 2024 | 12.84 | 12.94 | 12.75 | 12.80 | 72,951 | -0.20(-1.57%) |
Jan 12, 2024 | 13.14 | 13.17 | 12.92 | 13.00 | 52,186 | -0.06(-0.45%) |
Jan 11, 2024 | 13.09 | 13.09 | 12.80 | 13.06 | 76,116 | -0.16(-1.18%) |
Jan 10, 2024 | 13.12 | 13.47 | 13.07 | 13.21 | 61,767 | +0.01(+0.07%) |
Jan 09, 2024 | 13.35 | 13.35 | 13.16 | 13.20 | 65,996 | -0.30(-2.24%) |
Jan 08, 2024 | 13.54 | 13.62 | 13.37 | 13.51 | 59,706 | -0.04(-0.29%) |
Jan 05, 2024 | 13.80 | 13.82 | 13.52 | 13.54 | 154,012 | -0.01(-0.07%) |
Jan 04, 2024 | 13.66 | 13.75 | 13.55 | 13.55 | 71,245 | -0.11(-0.78%) |
Jan 03, 2024 | 14.07 | 14.18 | 13.62 | 13.66 | 126,988 | -0.34(-2.43%) |
Jan 02, 2024 | 13.92 | 14.28 | 13.88 | 14.00 | 113,439 | -0.07(-0.48%) |
Dec 29, 2023 | 14.23 | 14.28 | 13.94 | 14.07 | 160,904 | -0.10(-0.69%) |
Dec 28, 2023 | 14.23 | 14.33 | 14.07 | 14.17 | 68,802 | -0.11(-0.75%) |
Dec 27, 2023 | 14.19 | 14.32 | 14.06 | 14.28 | 77,152 | +0.15(+1.03%) |
Dec 26, 2023 | 13.95 | 14.21 | 13.78 | 14.13 | 65,336 | +0.17(+1.19%) |
Dec 22, 2023 | 13.89 | 14.08 | 13.88 | 13.96 | 63,984 | +0.09(+0.63%) |
Dec 21, 2023 | 13.83 | 13.93 | 13.73 | 13.88 | 96,205 | +0.16(+1.14%) |
Dec 20, 2023 | 13.69 | 14.17 | 13.54 | 13.72 | 140,705 | +0.04(+0.28%) |
Dec 19, 2023 | 13.54 | 13.84 | 13.53 | 13.68 | 128,513 | +0.11(+0.79%) |
Dec 18, 2023 | 13.58 | 13.78 | 13.45 | 13.57 | 78,636 | -0.05(-0.36%) |
Dec 15, 2023 | 13.64 | 13.91 | 13.40 | 13.62 | 358,426 | +0.11(+0.79%) |
Dec 14, 2023 | 13.62 | 13.71 | 13.30 | 13.52 | 164,377 | +0.12(+0.87%) |
Dec 13, 2023 | 12.67 | 13.57 | 12.67 | 13.40 | 372,258 | +0.70(+5.52%) |
Dec 12, 2023 | 12.84 | 12.84 | 12.45 | 12.70 | 51,532 | -0.16(-1.21%) |
Dec 11, 2023 | 12.83 | 12.90 | 12.61 | 12.85 | 53,515 | -0.02(-0.15%) |
Dec 08, 2023 | 12.56 | 12.88 | 12.56 | 12.87 | 47,820 | +0.20(+1.61%) |
Dec 07, 2023 | 12.39 | 12.71 | 12.36 | 12.67 | 83,080 | +0.27(+2.17%) |
Dec 06, 2023 | 12.55 | 12.67 | 12.35 | 12.40 | 86,230 | -0.07(-0.54%) |
Dec 05, 2023 | 12.58 | 12.58 | 12.40 | 12.47 | 45,640 | -0.12(-0.92%) |
Dec 04, 2023 | 12.37 | 12.61 | 12.32 | 12.58 | 59,005 | +0.21(+1.71%) |