Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.01 | 14.16 | 13.98 | 14.11 | 867,082 | +0.16(+1.15%) |
Feb 28, 2024 | 13.94 | 13.97 | 13.93 | 13.95 | 494,814 | -0.04(-0.29%) |
Feb 27, 2024 | 14.04 | 14.05 | 13.92 | 13.99 | 493,012 | +0.08(+0.58%) |
Feb 26, 2024 | 13.95 | 14.05 | 13.88 | 13.91 | 501,139 | -0.07(-0.50%) |
Feb 23, 2024 | 13.96 | 14.10 | 13.91 | 13.98 | 868,951 | +0.01(+0.07%) |
Feb 22, 2024 | 14.02 | 14.23 | 13.95 | 13.97 | 1,004,198 | -0.07(-0.50%) |
Feb 21, 2024 | 13.93 | 14.24 | 13.85 | 14.04 | 768,018 | +0.09(+0.65%) |
Feb 20, 2024 | 13.98 | 14.03 | 13.90 | 13.95 | 681,895 | -0.05(-0.36%) |
Feb 16, 2024 | 14.05 | 14.06 | 13.97 | 14.00 | 576,644 | -0.15(-1.06%) |
Feb 15, 2024 | 14.05 | 14.21 | 14.02 | 14.15 | 951,121 | +0.13(+0.93%) |
Feb 14, 2024 | 14.10 | 14.14 | 13.94 | 14.02 | 541,504 | +0.11(+0.79%) |
Feb 13, 2024 | 13.82 | 14.19 | 13.81 | 13.91 | 1,004,494 | -0.14(-1.00%) |
Feb 12, 2024 | 14.00 | 14.25 | 14.00 | 14.05 | 898,002 | -0.04(-0.28%) |
Feb 09, 2024 | 14.17 | 14.17 | 13.90 | 14.09 | 544,154 | +0.07(+0.50%) |
Feb 08, 2024 | 14.10 | 14.22 | 13.75 | 14.02 | 846,796 | +0.02(+0.14%) |
Feb 07, 2024 | 14.05 | 14.15 | 13.93 | 14.00 | 557,330 | -0.08(-0.57%) |
Feb 06, 2024 | 13.91 | 14.20 | 13.91 | 14.08 | 794,398 | +0.12(+0.86%) |
Feb 05, 2024 | 14.01 | 14.05 | 13.85 | 13.96 | 617,131 | -0.05(-0.36%) |
Feb 02, 2024 | 13.99 | 14.16 | 13.94 | 14.01 | 562,669 | -0.16(-1.13%) |
Feb 01, 2024 | 14.44 | 14.44 | 13.98 | 14.17 | 721,498 | -0.08(-0.56%) |
Jan 31, 2024 | 14.20 | 14.64 | 14.20 | 14.25 | 880,897 | -0.27(-1.86%) |
Jan 30, 2024 | 14.57 | 14.73 | 14.41 | 14.52 | 614,752 | -0.20(-1.36%) |
Jan 29, 2024 | 14.44 | 14.89 | 14.35 | 14.72 | 1,174,405 | +0.04(+0.27%) |
Jan 26, 2024 | 14.77 | 14.79 | 14.58 | 14.68 | 1,552,616 | -0.01(-0.07%) |
Jan 25, 2024 | 14.39 | 14.77 | 14.34 | 14.69 | 2,407,682 | +0.46(+3.23%) |
Jan 24, 2024 | 14.26 | 14.32 | 14.09 | 14.23 | 1,092,536 | +0.19(+1.35%) |
Jan 23, 2024 | 14.20 | 14.38 | 14.04 | 14.04 | 866,647 | -0.04(-0.28%) |
Jan 22, 2024 | 13.98 | 14.20 | 13.76 | 14.08 | 1,947,851 | +0.17(+1.22%) |
Jan 19, 2024 | 13.77 | 14.15 | 13.57 | 13.91 | 2,602,140 | +0.19(+1.38%) |
Jan 18, 2024 | 13.53 | 13.81 | 13.33 | 13.72 | 1,783,265 | +0.27(+2.01%) |
Jan 17, 2024 | 13.06 | 13.54 | 13.05 | 13.45 | 3,214,565 | -0.02(-0.15%) |
Jan 16, 2024 | 13.67 | 13.85 | 11.56 | 13.47 | 9,948,053 | -0.27(-1.97%) |
Jan 12, 2024 | 13.67 | 13.87 | 13.65 | 13.74 | 726,555 | -0.06(-0.43%) |
Jan 11, 2024 | 13.76 | 13.82 | 13.68 | 13.80 | 734,406 | +0.04(+0.29%) |
Jan 10, 2024 | 13.82 | 13.86 | 13.68 | 13.76 | 1,141,199 | -0.04(-0.29%) |
Jan 09, 2024 | 13.80 | 14.07 | 13.80 | 13.80 | 1,006,466 | -0.11(-0.79%) |
Jan 08, 2024 | 13.80 | 14.12 | 13.74 | 13.91 | 1,015,901 | +0.06(+0.43%) |
Jan 05, 2024 | 13.79 | 14.13 | 13.79 | 13.85 | 1,052,977 | +0.00(+0.00%) |
Jan 04, 2024 | 13.92 | 14.14 | 13.84 | 13.85 | 1,654,607 | +0.00(+0.00%) |
Jan 03, 2024 | 13.86 | 14.08 | 13.75 | 13.85 | 1,904,218 | -0.18(-1.28%) |
Jan 02, 2024 | 14.07 | 14.28 | 13.94 | 14.03 | 1,092,915 | -0.17(-1.20%) |
Dec 29, 2023 | 14.61 | 14.66 | 14.20 | 14.20 | 1,089,224 | -0.49(-3.34%) |
Dec 28, 2023 | 14.55 | 14.71 | 14.46 | 14.69 | 660,934 | +0.05(+0.34%) |
Dec 27, 2023 | 14.40 | 14.69 | 14.38 | 14.64 | 1,132,648 | +0.24(+1.67%) |
Dec 26, 2023 | 14.24 | 14.55 | 14.23 | 14.40 | 1,185,746 | +0.11(+0.77%) |
Dec 22, 2023 | 13.92 | 14.34 | 13.88 | 14.29 | 1,899,377 | +0.33(+2.36%) |
Dec 21, 2023 | 13.83 | 13.98 | 13.72 | 13.96 | 1,405,024 | +0.23(+1.68%) |
Dec 20, 2023 | 13.51 | 13.99 | 13.49 | 13.73 | 1,774,479 | +0.19(+1.40%) |
Dec 19, 2023 | 13.80 | 13.95 | 13.54 | 13.54 | 1,107,670 | -0.21(-1.53%) |
Dec 18, 2023 | 13.52 | 13.75 | 13.37 | 13.75 | 1,690,206 | +0.23(+1.70%) |
Dec 15, 2023 | 13.55 | 13.76 | 13.52 | 13.52 | 3,362,508 | -0.10(-0.73%) |
Dec 14, 2023 | 13.95 | 14.14 | 13.52 | 13.62 | 2,338,835 | -0.33(-2.37%) |
Dec 13, 2023 | 13.40 | 13.95 | 13.30 | 13.95 | 2,941,891 | +0.57(+4.26%) |
Dec 12, 2023 | 13.33 | 13.60 | 13.30 | 13.38 | 1,943,282 | +0.05(+0.38%) |
Dec 11, 2023 | 13.34 | 13.60 | 13.06 | 13.33 | 3,521,721 | +0.02(+0.15%) |
Dec 08, 2023 | 13.76 | 13.89 | 13.27 | 13.31 | 15,618,440 | -0.45(-3.27%) |
Dec 07, 2023 | 13.90 | 14.00 | 13.70 | 13.76 | 3,499,430 | -0.10(-0.72%) |
Dec 06, 2023 | 13.98 | 14.08 | 13.78 | 13.86 | 5,193,652 | -0.03(-0.22%) |
Dec 05, 2023 | 14.00 | 14.15 | 13.69 | 13.89 | 10,536,621 | -0.33(-2.32%) |
Dec 04, 2023 | 13.59 | 14.25 | 13.22 | 14.22 | 35,525,604 | +9.36(+192.59%) |