Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.26 | 14.38 | 14.26 | 14.38 | 1,286 | +0.13(+0.91%) |
Feb 28, 2024 | 13.96 | 14.25 | 13.96 | 14.25 | 1,197 | +0.29(+2.06%) |
Feb 27, 2024 | 14.00 | 14.21 | 13.96 | 13.96 | 3,252 | -0.05(-0.35%) |
Feb 26, 2024 | 14.06 | 14.06 | 13.96 | 14.01 | 5,326 | -0.24(-1.66%) |
Feb 23, 2024 | 14.21 | 14.25 | 14.21 | 14.25 | 840 | +0.00(+0.00%) |
Feb 22, 2024 | 14.11 | 14.25 | 14.11 | 14.25 | 3,754 | +0.16(+1.14%) |
Feb 21, 2024 | 13.95 | 14.09 | 13.83 | 14.09 | 1,307 | -0.16(-1.13%) |
Feb 20, 2024 | 13.96 | 14.25 | 13.96 | 14.25 | 842 | +0.34(+2.41%) |
Feb 16, 2024 | 14.08 | 14.26 | 13.86 | 13.91 | 3,702 | -0.64(-4.41%) |
Feb 14, 2024 | 14.55 | 118 | +0.74(+5.36%) | |||
Feb 13, 2024 | 13.62 | 13.81 | 13.62 | 13.81 | 809 | -0.11(-0.78%) |
Feb 12, 2024 | 14.14 | 14.65 | 13.92 | 13.92 | 2,762 | -0.04(-0.28%) |
Feb 09, 2024 | 14.27 | 14.41 | 13.96 | 13.96 | 2,686 | -0.43(-3.02%) |
Feb 08, 2024 | 14.22 | 14.40 | 13.86 | 14.40 | 1,607 | +0.48(+3.48%) |
Feb 07, 2024 | 14.53 | 14.53 | 13.91 | 13.91 | 2,143 | -0.34(-2.35%) |
Feb 06, 2024 | 14.48 | 14.54 | 14.25 | 14.25 | 3,433 | -0.31(-2.10%) |
Feb 05, 2024 | 14.80 | 14.80 | 14.33 | 14.55 | 1,365 | -0.17(-1.14%) |
Feb 02, 2024 | 15.43 | 15.43 | 14.72 | 14.72 | 716 | -0.01(-0.07%) |
Feb 01, 2024 | 14.63 | 14.73 | 14.63 | 14.73 | 531 | +0.32(+2.19%) |
Jan 31, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 639 | -0.48(-3.24%) |
Jan 30, 2024 | 14.85 | 15.22 | 14.85 | 14.90 | 2,307 | -0.01(-0.07%) |
Jan 26, 2024 | 14.91 | 300 | +0.12(+0.80%) | |||
Jan 25, 2024 | 14.74 | 14.79 | 14.74 | 14.79 | 1,245 | +0.25(+1.70%) |
Jan 24, 2024 | 14.53 | 14.69 | 14.15 | 14.54 | 3,264 | +0.32(+2.22%) |
Jan 23, 2024 | 14.90 | 14.90 | 14.23 | 14.23 | 1,069 | -0.57(-3.87%) |
Jan 19, 2024 | 14.80 | 330 | +0.20(+1.35%) | |||
Jan 18, 2024 | 14.56 | 14.77 | 14.54 | 14.60 | 1,469 | +0.25(+1.72%) |
Jan 17, 2024 | 14.11 | 14.80 | 14.11 | 14.36 | 4,325 | +0.20(+1.39%) |
Jan 16, 2024 | 13.83 | 14.20 | 13.81 | 14.16 | 2,674 | -0.05(-0.35%) |
Jan 12, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 432 | +0.38(+2.78%) |
Jan 11, 2024 | 13.86 | 13.86 | 13.82 | 13.82 | 996 | +0.11(+0.79%) |
Jan 10, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 777 | -0.25(-1.77%) |
Jan 09, 2024 | 13.74 | 13.96 | 13.74 | 13.96 | 523 | +0.25(+1.80%) |
Jan 08, 2024 | 13.65 | 14.18 | 13.65 | 13.72 | 1,717 | +0.05(+0.36%) |
Jan 05, 2024 | 13.88 | 13.88 | 13.67 | 13.67 | 2,844 | +0.05(+0.36%) |
Jan 04, 2024 | 14.01 | 14.01 | 13.62 | 13.62 | 1,154 | -0.39(-2.82%) |
Jan 03, 2024 | 13.96 | 14.01 | 13.96 | 14.01 | 451 | +0.02(+0.14%) |
Jan 02, 2024 | 13.85 | 14.05 | 13.85 | 13.99 | 1,989 | +0.11(+0.78%) |
Dec 29, 2023 | 13.87 | 14.01 | 13.87 | 13.88 | 788 | -0.03(-0.21%) |
Dec 28, 2023 | 13.96 | 14.27 | 13.86 | 13.91 | 3,189 | -0.19(-1.33%) |
Dec 27, 2023 | 14.03 | 14.10 | 14.01 | 14.10 | 1,299 | +0.21(+1.55%) |
Dec 26, 2023 | 14.18 | 14.18 | 13.84 | 13.89 | 1,047 | -0.32(-2.28%) |
Dec 22, 2023 | 14.22 | 14.22 | 14.11 | 14.21 | 1,226 | +0.24(+1.69%) |
Dec 21, 2023 | 13.94 | 14.03 | 13.83 | 13.97 | 2,633 | -0.13(-0.90%) |
Dec 20, 2023 | 14.31 | 14.43 | 13.96 | 14.10 | 2,939 | +0.18(+1.28%) |
Dec 19, 2023 | 10.36 | 14.18 | 10.13 | 13.92 | 40,175 | -0.93(-6.25%) |
Dec 18, 2023 | 15.29 | 15.32 | 14.85 | 14.85 | 9,679 | -0.30(-1.95%) |
Dec 15, 2023 | 15.05 | 15.22 | 15.05 | 15.15 | 5,664 | +0.11(+0.72%) |
Dec 14, 2023 | 15.21 | 15.34 | 15.04 | 15.04 | 10,022 | -0.17(-1.10%) |
Dec 13, 2023 | 15.13 | 15.29 | 15.02 | 15.21 | 4,726 | +0.17(+1.12%) |
Dec 12, 2023 | 15.29 | 15.34 | 15.04 | 15.04 | 4,264 | -0.37(-2.43%) |
Dec 11, 2023 | 15.27 | 15.44 | 15.22 | 15.41 | 1,786 | +0.20(+1.30%) |
Dec 08, 2023 | 15.33 | 15.54 | 15.22 | 15.22 | 5,512 | -0.23(-1.47%) |
Dec 07, 2023 | 15.28 | 15.44 | 15.23 | 15.44 | 2,570 | +0.24(+1.56%) |
Dec 06, 2023 | 15.08 | 15.38 | 15.08 | 15.21 | 3,435 | -0.04(-0.26%) |
Dec 05, 2023 | 14.86 | 15.25 | 14.86 | 15.25 | 2,288 | +0.12(+0.78%) |
Dec 04, 2023 | 15.12 | 15.21 | 15.09 | 15.13 | 5,349 | -0.28(-1.79%) |