Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.20 | 13.79 | 12.97 | 13.26 | 202,682 | +0.13(+0.99%) |
Feb 28, 2024 | 13.17 | 13.60 | 13.01 | 13.13 | 226,336 | -0.13(-0.98%) |
Feb 27, 2024 | 14.20 | 14.20 | 13.08 | 13.26 | 308,837 | -0.86(-6.09%) |
Feb 26, 2024 | 14.34 | 14.60 | 13.83 | 14.12 | 112,397 | -0.27(-1.88%) |
Feb 23, 2024 | 14.30 | 14.59 | 13.98 | 14.39 | 245,569 | +0.19(+1.34%) |
Feb 22, 2024 | 13.32 | 14.30 | 13.15 | 14.20 | 272,797 | +1.00(+7.58%) |
Feb 21, 2024 | 13.20 | 13.59 | 13.01 | 13.20 | 170,728 | -0.01(-0.08%) |
Feb 20, 2024 | 13.60 | 13.94 | 13.04 | 13.21 | 89,234 | -0.27(-2.00%) |
Feb 16, 2024 | 13.77 | 13.80 | 13.46 | 13.48 | 187,532 | -0.12(-0.88%) |
Feb 15, 2024 | 13.40 | 13.74 | 13.39 | 13.60 | 101,795 | +0.23(+1.72%) |
Feb 14, 2024 | 13.74 | 13.85 | 13.03 | 13.37 | 145,742 | -0.23(-1.69%) |
Feb 13, 2024 | 13.39 | 13.85 | 13.16 | 13.60 | 133,756 | +0.03(+0.22%) |
Feb 12, 2024 | 13.50 | 13.80 | 13.50 | 13.57 | 117,397 | +0.03(+0.22%) |
Feb 09, 2024 | 12.85 | 13.60 | 12.85 | 13.54 | 310,651 | +0.73(+5.70%) |
Feb 08, 2024 | 13.42 | 13.43 | 12.67 | 12.81 | 230,864 | -0.49(-3.68%) |
Feb 07, 2024 | 13.68 | 14.24 | 13.13 | 13.30 | 290,674 | -0.97(-6.80%) |
Feb 06, 2024 | 14.29 | 14.56 | 14.15 | 14.27 | 137,869 | -0.04(-0.28%) |
Feb 05, 2024 | 14.85 | 15.00 | 13.90 | 14.31 | 168,311 | -0.64(-4.28%) |
Feb 02, 2024 | 15.14 | 15.39 | 14.93 | 14.95 | 134,979 | -0.23(-1.52%) |
Feb 01, 2024 | 15.00 | 15.48 | 14.94 | 15.18 | 199,751 | +0.25(+1.67%) |
Jan 31, 2024 | 15.17 | 15.35 | 14.86 | 14.93 | 130,100 | -0.10(-0.67%) |
Jan 30, 2024 | 15.05 | 15.29 | 14.82 | 15.03 | 81,634 | -0.12(-0.79%) |
Jan 29, 2024 | 15.50 | 15.50 | 14.71 | 15.15 | 92,725 | -0.32(-2.07%) |
Jan 26, 2024 | 15.14 | 15.50 | 15.08 | 15.47 | 103,963 | +0.24(+1.58%) |
Jan 25, 2024 | 14.85 | 15.38 | 14.84 | 15.23 | 200,011 | +0.53(+3.61%) |
Jan 24, 2024 | 14.75 | 15.00 | 14.52 | 14.70 | 311,509 | +0.10(+0.68%) |
Jan 23, 2024 | 14.75 | 14.88 | 14.48 | 14.60 | 182,828 | -0.18(-1.22%) |
Jan 22, 2024 | 14.45 | 15.05 | 14.33 | 14.78 | 197,435 | +0.37(+2.57%) |
Jan 19, 2024 | 14.10 | 14.43 | 13.77 | 14.41 | 117,623 | +0.24(+1.69%) |
Jan 18, 2024 | 14.09 | 14.28 | 13.82 | 14.17 | 137,258 | +0.00(+0.00%) |
Jan 17, 2024 | 13.90 | 14.66 | 13.41 | 14.17 | 204,208 | +0.11(+0.78%) |
Jan 16, 2024 | 14.53 | 14.49 | 14.02 | 14.06 | 97,613 | -0.35(-2.43%) |
Jan 12, 2024 | 13.89 | 14.52 | 13.80 | 14.41 | 211,556 | +0.60(+4.34%) |
Jan 11, 2024 | 13.90 | 14.31 | 13.67 | 13.81 | 130,263 | -0.07(-0.50%) |
Jan 10, 2024 | 13.80 | 14.00 | 13.45 | 13.88 | 133,772 | +0.17(+1.24%) |
Jan 09, 2024 | 14.41 | 14.55 | 13.50 | 13.71 | 369,541 | -0.59(-4.13%) |
Jan 08, 2024 | 14.10 | 14.46 | 13.92 | 14.30 | 175,962 | -0.05(-0.35%) |
Jan 05, 2024 | 14.39 | 14.70 | 14.05 | 14.35 | 144,338 | +0.08(+0.56%) |
Jan 04, 2024 | 14.87 | 14.99 | 14.25 | 14.27 | 164,278 | -0.68(-4.55%) |
Jan 03, 2024 | 15.27 | 15.43 | 14.93 | 14.95 | 135,756 | -0.23(-1.52%) |
Jan 02, 2024 | 15.04 | 15.29 | 14.77 | 15.18 | 326,657 | +0.09(+0.60%) |
Dec 29, 2023 | 14.77 | 15.18 | 14.63 | 15.09 | 127,055 | +0.18(+1.21%) |
Dec 28, 2023 | 14.85 | 15.18 | 14.70 | 14.91 | 155,215 | -0.12(-0.80%) |
Dec 27, 2023 | 15.22 | 15.50 | 14.89 | 15.03 | 203,265 | -0.11(-0.73%) |
Dec 26, 2023 | 15.28 | 15.62 | 15.10 | 15.14 | 223,080 | +0.04(+0.26%) |
Dec 22, 2023 | 14.86 | 15.54 | 14.72 | 15.10 | 334,500 | +0.29(+1.96%) |
Dec 21, 2023 | 15.15 | 15.47 | 14.30 | 14.81 | 325,966 | -0.13(-0.87%) |
Dec 20, 2023 | 14.68 | 15.49 | 14.65 | 14.94 | 179,918 | +0.22(+1.49%) |
Dec 19, 2023 | 15.27 | 15.64 | 14.66 | 14.72 | 199,783 | -0.59(-3.85%) |
Dec 18, 2023 | 15.50 | 15.77 | 14.98 | 15.31 | 358,849 | -0.18(-1.16%) |
Dec 15, 2023 | 15.15 | 15.49 | 14.53 | 15.49 | 564,990 | +0.36(+2.38%) |
Dec 14, 2023 | 15.00 | 15.26 | 14.93 | 15.13 | 486,876 | +0.24(+1.61%) |
Dec 13, 2023 | 14.94 | 15.00 | 14.22 | 14.89 | 468,670 | +0.12(+0.81%) |
Dec 12, 2023 | 13.92 | 14.83 | 13.61 | 14.77 | 738,753 | +0.81(+5.80%) |
Dec 11, 2023 | 13.83 | 14.13 | 13.46 | 13.96 | 413,575 | +0.13(+0.94%) |
Dec 08, 2023 | 13.50 | 13.83 | 13.32 | 13.83 | 156,976 | +0.33(+2.44%) |
Dec 07, 2023 | 13.27 | 13.75 | 13.17 | 13.50 | 340,616 | +0.49(+3.77%) |
Dec 06, 2023 | 13.09 | 13.37 | 12.56 | 13.01 | 500,745 | +0.04(+0.31%) |
Dec 05, 2023 | 13.20 | 13.46 | 12.90 | 12.97 | 663,037 | +0.02(+0.15%) |
Dec 04, 2023 | 13.42 | 13.42 | 12.93 | 12.95 | 826,094 | -0.42(-3.14%) |