Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.90 | 12.03 | 11.82 | 11.88 | 3,256,826 | +0.08(+0.68%) |
Feb 28, 2024 | 11.76 | 12.00 | 11.72 | 11.80 | 3,524,806 | -0.08(-0.67%) |
Feb 27, 2024 | 11.98 | 12.03 | 11.74 | 11.88 | 3,806,659 | +0.07(+0.59%) |
Feb 26, 2024 | 12.19 | 12.24 | 11.71 | 11.81 | 5,186,604 | -0.41(-3.36%) |
Feb 23, 2024 | 12.40 | 12.45 | 12.21 | 12.22 | 2,370,388 | -0.20(-1.61%) |
Feb 22, 2024 | 12.42 | 12.60 | 12.34 | 12.42 | 3,272,807 | -0.08(-0.64%) |
Feb 21, 2024 | 12.31 | 12.64 | 12.31 | 12.50 | 3,235,391 | +0.11(+0.89%) |
Feb 20, 2024 | 12.29 | 12.48 | 12.21 | 12.39 | 4,394,188 | +0.08(+0.65%) |
Feb 16, 2024 | 12.17 | 12.48 | 11.94 | 12.31 | 4,493,182 | +0.05(+0.41%) |
Feb 15, 2024 | 11.76 | 12.28 | 11.76 | 12.26 | 7,324,976 | +0.54(+4.61%) |
Feb 14, 2024 | 11.65 | 11.83 | 11.26 | 11.72 | 9,261,837 | +0.13(+1.12%) |
Feb 13, 2024 | 12.66 | 12.66 | 11.36 | 11.59 | 21,839,368 | -2.04(-14.97%) |
Feb 12, 2024 | 13.54 | 13.77 | 13.24 | 13.63 | 9,527,684 | +0.17(+1.26%) |
Feb 09, 2024 | 13.49 | 13.55 | 13.34 | 13.46 | 6,677,381 | -0.15(-1.10%) |
Feb 08, 2024 | 13.80 | 13.91 | 13.53 | 13.61 | 3,974,547 | -0.15(-1.09%) |
Feb 07, 2024 | 14.00 | 14.00 | 13.67 | 13.76 | 3,039,374 | -0.11(-0.79%) |
Feb 06, 2024 | 13.37 | 13.98 | 13.34 | 13.87 | 7,414,072 | +0.38(+2.82%) |
Feb 05, 2024 | 13.74 | 13.87 | 13.46 | 13.49 | 4,382,152 | -0.51(-3.64%) |
Feb 02, 2024 | 13.80 | 14.12 | 13.68 | 14.00 | 2,432,334 | -0.04(-0.28%) |
Feb 01, 2024 | 14.10 | 14.17 | 13.82 | 14.04 | 3,504,112 | +0.10(+0.72%) |
Jan 31, 2024 | 14.18 | 14.45 | 13.90 | 13.94 | 3,835,711 | -0.25(-1.76%) |
Jan 30, 2024 | 14.39 | 14.56 | 14.04 | 14.19 | 3,876,714 | -0.51(-3.47%) |
Jan 29, 2024 | 14.67 | 14.71 | 14.38 | 14.70 | 2,185,798 | +0.03(+0.20%) |
Jan 26, 2024 | 14.53 | 14.96 | 14.51 | 14.67 | 4,172,966 | +0.24(+1.66%) |
Jan 25, 2024 | 14.14 | 14.45 | 13.99 | 14.43 | 5,116,585 | +0.44(+3.15%) |
Jan 24, 2024 | 14.19 | 14.20 | 13.78 | 13.99 | 4,705,575 | -0.04(-0.29%) |
Jan 23, 2024 | 14.34 | 14.40 | 14.01 | 14.03 | 2,675,083 | -0.07(-0.50%) |
Jan 22, 2024 | 13.79 | 14.11 | 13.73 | 14.10 | 3,023,665 | +0.45(+3.30%) |
Jan 19, 2024 | 13.92 | 13.94 | 13.50 | 13.65 | 4,730,411 | -0.28(-2.01%) |
Jan 18, 2024 | 14.05 | 14.48 | 13.70 | 13.93 | 7,230,177 | +0.05(+0.36%) |
Jan 17, 2024 | 13.12 | 13.93 | 13.04 | 13.88 | 4,763,414 | +0.57(+4.28%) |
Jan 16, 2024 | 13.07 | 13.38 | 13.04 | 13.31 | 2,734,035 | +0.11(+0.83%) |
Jan 12, 2024 | 13.35 | 13.41 | 13.12 | 13.20 | 2,171,796 | +0.00(+0.00%) |
Jan 11, 2024 | 13.17 | 13.35 | 12.97 | 13.20 | 3,963,005 | -0.11(-0.83%) |
Jan 10, 2024 | 13.34 | 13.45 | 13.20 | 13.31 | 2,753,610 | -0.09(-0.67%) |
Jan 09, 2024 | 13.69 | 13.70 | 13.38 | 13.40 | 2,781,385 | -0.42(-3.04%) |
Jan 08, 2024 | 13.49 | 13.83 | 13.47 | 13.82 | 2,030,659 | +0.33(+2.45%) |
Jan 05, 2024 | 13.46 | 13.95 | 13.42 | 13.49 | 2,501,783 | -0.02(-0.15%) |
Jan 04, 2024 | 13.56 | 13.67 | 13.46 | 13.51 | 2,049,488 | -0.10(-0.73%) |
Jan 03, 2024 | 13.95 | 13.99 | 13.60 | 13.61 | 3,193,172 | -0.60(-4.22%) |
Jan 02, 2024 | 14.20 | 14.42 | 14.07 | 14.21 | 2,593,705 | -0.11(-0.77%) |
Dec 29, 2023 | 14.43 | 14.57 | 14.29 | 14.32 | 2,555,360 | -0.15(-1.04%) |
Dec 28, 2023 | 14.52 | 14.56 | 14.43 | 14.47 | 2,026,903 | -0.11(-0.75%) |
Dec 27, 2023 | 14.81 | 14.86 | 14.56 | 14.58 | 1,563,160 | -0.17(-1.15%) |
Dec 26, 2023 | 14.71 | 14.94 | 14.69 | 14.75 | 2,500,966 | +0.04(+0.27%) |
Dec 22, 2023 | 14.76 | 14.80 | 14.55 | 14.71 | 1,779,023 | +0.02(+0.14%) |
Dec 21, 2023 | 14.57 | 14.72 | 14.49 | 14.69 | 2,324,335 | +0.24(+1.66%) |
Dec 20, 2023 | 14.77 | 14.85 | 14.44 | 14.45 | 2,384,650 | -0.37(-2.50%) |
Dec 19, 2023 | 14.42 | 14.84 | 14.36 | 14.82 | 2,893,098 | +0.52(+3.64%) |
Dec 18, 2023 | 14.64 | 14.67 | 14.26 | 14.30 | 3,895,066 | -0.32(-2.19%) |
Dec 15, 2023 | 15.06 | 15.06 | 14.56 | 14.62 | 5,930,807 | -0.38(-2.53%) |
Dec 14, 2023 | 14.61 | 15.24 | 14.60 | 15.00 | 5,489,559 | +0.47(+3.23%) |
Dec 13, 2023 | 14.00 | 14.55 | 13.74 | 14.53 | 4,007,306 | +0.50(+3.56%) |
Dec 12, 2023 | 14.15 | 14.15 | 13.98 | 14.03 | 2,623,454 | -0.12(-0.85%) |
Dec 11, 2023 | 13.97 | 14.30 | 13.96 | 14.15 | 3,142,983 | +0.18(+1.29%) |
Dec 08, 2023 | 14.02 | 14.13 | 13.81 | 13.97 | 2,352,990 | -0.05(-0.36%) |
Dec 07, 2023 | 14.16 | 14.16 | 13.94 | 14.02 | 1,491,320 | -0.07(-0.50%) |
Dec 06, 2023 | 14.21 | 14.45 | 14.08 | 14.09 | 2,157,509 | +0.03(+0.21%) |
Dec 05, 2023 | 14.42 | 14.45 | 13.95 | 14.06 | 3,032,346 | -0.42(-2.90%) |
Dec 04, 2023 | 14.20 | 14.61 | 14.16 | 14.48 | 6,548,804 | +0.25(+1.76%) |