Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.88 | 14.02 | 13.87 | 14.02 | 2,022 | -0.07(-0.49%) |
Feb 28, 2024 | 14.08 | 14.16 | 14.08 | 14.09 | 2,359 | +0.11(+0.78%) |
Feb 27, 2024 | 13.86 | 13.98 | 13.86 | 13.98 | 546 | +0.04(+0.28%) |
Feb 26, 2024 | 13.84 | 13.94 | 13.84 | 13.94 | 730 | +0.00(+0.00%) |
Feb 23, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 791 | -0.18(-1.26%) |
Feb 22, 2024 | 13.96 | 14.16 | 13.84 | 14.12 | 6,807 | +0.07(+0.49%) |
Feb 21, 2024 | 14.03 | 14.09 | 13.95 | 14.05 | 7,879 | +0.06(+0.42%) |
Feb 20, 2024 | 13.95 | 14.16 | 13.95 | 13.99 | 4,988 | -0.18(-1.26%) |
Feb 16, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 677 | -0.10(-0.69%) |
Feb 15, 2024 | 14.46 | 14.72 | 14.14 | 14.27 | 8,323 | -0.15(-1.03%) |
Feb 14, 2024 | 14.27 | 14.42 | 14.09 | 14.42 | 9,248 | +0.13(+0.90%) |
Feb 13, 2024 | 13.96 | 14.29 | 13.96 | 14.29 | 3,627 | +0.07(+0.48%) |
Feb 12, 2024 | 14.29 | 14.58 | 14.18 | 14.22 | 5,193 | +0.03(+0.21%) |
Feb 09, 2024 | 14.19 | 14.45 | 13.96 | 14.19 | 1,161 | +0.19(+1.36%) |
Feb 08, 2024 | 13.93 | 14.00 | 13.93 | 14.00 | 3,348 | +0.03(+0.25%) |
Feb 07, 2024 | 14.20 | 14.20 | 13.71 | 13.96 | 11,158 | +0.01(+0.07%) |
Feb 06, 2024 | 14.69 | 14.72 | 13.96 | 13.96 | 22,891 | -0.88(-5.94%) |
Feb 05, 2024 | 14.84 | 14.85 | 14.69 | 14.84 | 5,814 | +0.00(+0.00%) |
Feb 02, 2024 | 14.89 | 14.89 | 14.79 | 14.84 | 4,029 | +0.05(+0.33%) |
Feb 01, 2024 | 14.96 | 14.96 | 14.79 | 14.79 | 678 | +0.00(+0.00%) |
Jan 31, 2024 | 14.79 | 14.96 | 14.79 | 14.79 | 3,402 | -0.06(-0.40%) |
Jan 30, 2024 | 14.86 | 15.08 | 14.85 | 14.85 | 4,793 | +0.06(+0.40%) |
Jan 29, 2024 | 14.69 | 14.95 | 14.69 | 14.79 | 18,429 | +0.31(+2.13%) |
Jan 26, 2024 | 14.20 | 14.48 | 13.96 | 14.48 | 4,762 | +0.28(+1.97%) |
Jan 25, 2024 | 13.91 | 14.20 | 13.70 | 14.20 | 9,935 | +0.62(+4.54%) |
Jan 24, 2024 | 13.78 | 13.79 | 13.56 | 13.58 | 4,018 | +0.15(+1.09%) |
Jan 23, 2024 | 13.85 | 13.85 | 13.44 | 13.44 | 16,464 | -0.23(-1.65%) |
Jan 22, 2024 | 13.45 | 13.71 | 13.45 | 13.66 | 3,521 | +0.20(+1.45%) |
Jan 19, 2024 | 13.13 | 13.47 | 13.12 | 13.47 | 4,124 | +0.47(+3.62%) |
Jan 18, 2024 | 13.04 | 13.17 | 12.88 | 13.00 | 4,496 | -0.24(-1.85%) |
Jan 17, 2024 | 12.81 | 13.27 | 12.81 | 13.24 | 6,628 | +0.27(+2.11%) |
Jan 16, 2024 | 12.98 | 13.17 | 12.88 | 12.97 | 5,486 | -0.01(-0.08%) |
Jan 12, 2024 | 13.13 | 13.13 | 12.85 | 12.98 | 6,276 | +0.05(+0.38%) |
Jan 11, 2024 | 12.66 | 13.12 | 12.58 | 12.93 | 23,069 | +0.28(+2.25%) |
Jan 10, 2024 | 12.61 | 12.72 | 12.50 | 12.64 | 5,150 | +0.14(+1.10%) |
Jan 09, 2024 | 12.39 | 12.54 | 12.39 | 12.51 | 2,821 | -0.11(-0.85%) |
Jan 08, 2024 | 12.54 | 12.64 | 12.54 | 12.61 | 4,052 | +0.12(+0.94%) |
Jan 05, 2024 | 12.72 | 12.72 | 12.48 | 12.50 | 10,463 | -0.24(-1.85%) |
Jan 04, 2024 | 12.69 | 12.73 | 12.54 | 12.73 | 10,083 | +0.15(+1.17%) |
Jan 03, 2024 | 12.53 | 12.65 | 12.34 | 12.58 | 7,321 | +0.04(+0.32%) |
Jan 02, 2024 | 12.50 | 12.55 | 12.50 | 12.54 | 1,594 | +0.20(+1.58%) |
Dec 29, 2023 | 12.73 | 12.73 | 12.35 | 12.35 | 7,534 | -0.06(-0.47%) |
Dec 28, 2023 | 12.51 | 12.53 | 12.35 | 12.41 | 5,073 | -0.31(-2.46%) |
Dec 27, 2023 | 12.25 | 12.73 | 12.25 | 12.72 | 7,036 | +0.41(+3.34%) |
Dec 26, 2023 | 12.55 | 12.73 | 12.16 | 12.31 | 19,481 | -0.31(-2.48%) |
Dec 22, 2023 | 11.95 | 12.73 | 11.95 | 12.62 | 48,457 | +0.77(+6.53%) |
Dec 21, 2023 | 11.76 | 11.97 | 11.76 | 11.85 | 5,377 | +0.03(+0.25%) |
Dec 20, 2023 | 11.58 | 11.98 | 11.58 | 11.82 | 7,517 | +0.07(+0.58%) |
Dec 19, 2023 | 11.75 | 11.81 | 11.74 | 11.75 | 24,414 | +0.00(+0.00%) |
Dec 18, 2023 | 11.89 | 11.89 | 11.75 | 11.75 | 5,332 | +0.00(+0.00%) |
Dec 15, 2023 | 11.75 | 11.92 | 11.75 | 11.75 | 12,058 | -0.09(-0.74%) |
Dec 14, 2023 | 11.70 | 12.05 | 11.51 | 11.84 | 11,230 | +0.44(+3.87%) |
Dec 13, 2023 | 11.09 | 11.44 | 11.07 | 11.40 | 17,196 | +0.33(+3.01%) |
Dec 12, 2023 | 11.27 | 11.62 | 11.07 | 11.07 | 7,398 | -0.44(-3.83%) |
Dec 11, 2023 | 11.53 | 11.64 | 11.26 | 11.51 | 12,877 | -0.10(-0.84%) |
Dec 08, 2023 | 11.17 | 11.60 | 11.16 | 11.60 | 13,848 | +0.24(+2.15%) |
Dec 07, 2023 | 11.15 | 11.39 | 11.15 | 11.36 | 7,473 | +0.33(+3.02%) |
Dec 06, 2023 | 11.09 | 11.26 | 11.03 | 11.03 | 12,573 | -0.04(-0.35%) |
Dec 05, 2023 | 11.73 | 11.73 | 11.07 | 11.07 | 4,135 | -0.10(-0.88%) |
Dec 04, 2023 | 11.26 | 11.32 | 10.87 | 11.16 | 5,286 | -0.16(-1.38%) |