Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.18 | 14.68 | 14.15 | 14.37 | 3,366,384 | +0.35(+2.50%) |
Feb 28, 2024 | 14.19 | 14.34 | 13.93 | 14.02 | 2,952,156 | -0.36(-2.52%) |
Feb 27, 2024 | 14.65 | 14.67 | 14.26 | 14.38 | 1,970,231 | -0.07(-0.47%) |
Feb 26, 2024 | 14.12 | 14.60 | 14.11 | 14.45 | 2,812,490 | +0.22(+1.51%) |
Feb 23, 2024 | 14.62 | 14.67 | 13.94 | 14.24 | 3,489,381 | -0.19(-1.29%) |
Feb 22, 2024 | 13.35 | 14.55 | 13.35 | 14.42 | 9,392,432 | +2.25(+18.50%) |
Feb 21, 2024 | 12.05 | 12.29 | 12.04 | 12.17 | 3,443,054 | +0.00(+0.00%) |
Feb 20, 2024 | 12.32 | 12.41 | 12.01 | 12.17 | 7,095,797 | -0.37(-2.97%) |
Feb 16, 2024 | 12.58 | 12.79 | 12.41 | 12.54 | 2,437,370 | -0.30(-2.36%) |
Feb 15, 2024 | 12.68 | 12.98 | 12.63 | 12.85 | 1,636,927 | +0.36(+2.90%) |
Feb 14, 2024 | 12.65 | 12.72 | 12.36 | 12.48 | 1,472,159 | +0.00(+0.00%) |
Feb 13, 2024 | 12.45 | 12.66 | 12.25 | 12.48 | 2,015,783 | -0.54(-4.14%) |
Feb 12, 2024 | 12.64 | 13.19 | 12.64 | 13.02 | 1,190,141 | +0.45(+3.58%) |
Feb 09, 2024 | 12.58 | 12.61 | 12.31 | 12.57 | 1,029,915 | -0.01(-0.08%) |
Feb 08, 2024 | 12.48 | 12.70 | 12.44 | 12.58 | 1,711,817 | +0.13(+1.02%) |
Feb 07, 2024 | 12.47 | 12.59 | 12.26 | 12.45 | 1,329,737 | +0.02(+0.16%) |
Feb 06, 2024 | 12.46 | 12.77 | 12.41 | 12.43 | 1,367,621 | -0.03(-0.24%) |
Feb 05, 2024 | 12.51 | 12.58 | 12.26 | 12.46 | 1,008,349 | -0.30(-2.38%) |
Feb 02, 2024 | 12.77 | 12.94 | 12.57 | 12.77 | 1,444,236 | -0.25(-1.96%) |
Feb 01, 2024 | 12.83 | 13.07 | 12.62 | 13.02 | 1,375,810 | +0.27(+2.15%) |
Jan 31, 2024 | 13.22 | 13.45 | 12.73 | 12.75 | 1,746,471 | -0.49(-3.70%) |
Jan 30, 2024 | 13.51 | 13.55 | 13.24 | 13.24 | 1,373,716 | -0.40(-2.94%) |
Jan 29, 2024 | 13.40 | 13.71 | 13.25 | 13.64 | 1,501,500 | +0.21(+1.53%) |
Jan 26, 2024 | 13.53 | 13.65 | 13.36 | 13.43 | 1,000,306 | +0.08(+0.59%) |
Jan 25, 2024 | 13.63 | 13.74 | 13.26 | 13.35 | 5,306,398 | +0.09(+0.66%) |
Jan 24, 2024 | 13.50 | 13.50 | 13.06 | 13.27 | 1,930,605 | +0.13(+0.97%) |
Jan 23, 2024 | 13.38 | 13.42 | 13.01 | 13.14 | 1,139,849 | +0.01(+0.07%) |
Jan 22, 2024 | 13.30 | 13.47 | 13.12 | 13.13 | 1,744,891 | -0.01(-0.07%) |
Jan 19, 2024 | 12.89 | 13.22 | 12.64 | 13.14 | 2,004,692 | +0.32(+2.52%) |
Jan 18, 2024 | 13.02 | 13.07 | 12.66 | 12.82 | 1,941,334 | -0.02(-0.15%) |
Jan 17, 2024 | 13.00 | 13.21 | 12.59 | 12.84 | 1,965,068 | -0.51(-3.82%) |
Jan 16, 2024 | 13.73 | 13.79 | 13.33 | 13.34 | 2,368,047 | -0.56(-4.01%) |
Jan 12, 2024 | 14.13 | 14.26 | 13.79 | 13.90 | 2,330,586 | -0.01(-0.07%) |
Jan 11, 2024 | 13.72 | 13.92 | 13.51 | 13.91 | 1,887,187 | +0.07(+0.49%) |
Jan 10, 2024 | 13.52 | 13.84 | 13.49 | 13.84 | 1,601,389 | +0.26(+1.95%) |
Jan 09, 2024 | 13.58 | 13.71 | 13.52 | 13.58 | 1,485,114 | -0.28(-2.05%) |
Jan 08, 2024 | 13.38 | 13.98 | 13.38 | 13.86 | 1,994,628 | +0.40(+2.98%) |
Jan 05, 2024 | 13.04 | 13.67 | 12.99 | 13.46 | 1,042,354 | +0.25(+1.93%) |
Jan 04, 2024 | 13.29 | 13.34 | 13.12 | 13.21 | 1,784,978 | -0.02(-0.15%) |
Jan 03, 2024 | 13.55 | 13.58 | 13.20 | 13.23 | 2,451,015 | -0.61(-4.39%) |
Jan 02, 2024 | 13.54 | 14.05 | 13.49 | 13.83 | 2,684,015 | +0.17(+1.22%) |
Dec 29, 2023 | 13.98 | 13.98 | 13.63 | 13.67 | 1,767,963 | -0.36(-2.58%) |
Dec 28, 2023 | 13.84 | 14.09 | 13.84 | 14.03 | 1,185,458 | +0.05(+0.35%) |
Dec 27, 2023 | 14.01 | 14.18 | 13.93 | 13.98 | 1,573,485 | -0.03(-0.21%) |
Dec 26, 2023 | 13.70 | 14.12 | 13.63 | 14.01 | 2,545,632 | +0.33(+2.43%) |
Dec 22, 2023 | 13.79 | 13.93 | 13.55 | 13.68 | 1,747,312 | +0.00(+0.00%) |
Dec 21, 2023 | 13.77 | 13.86 | 13.47 | 13.68 | 3,239,945 | +0.21(+1.53%) |
Dec 20, 2023 | 13.79 | 14.09 | 13.46 | 13.47 | 3,802,246 | -0.31(-2.27%) |
Dec 19, 2023 | 13.61 | 14.06 | 13.53 | 13.79 | 4,209,372 | +0.37(+2.77%) |
Dec 18, 2023 | 13.70 | 13.70 | 13.36 | 13.41 | 3,281,307 | -0.25(-1.86%) |
Dec 15, 2023 | 13.74 | 13.80 | 13.34 | 13.67 | 8,554,858 | -0.07(-0.50%) |
Dec 14, 2023 | 13.17 | 13.87 | 13.17 | 13.74 | 5,237,942 | +0.94(+7.35%) |
Dec 13, 2023 | 12.15 | 12.99 | 11.88 | 12.80 | 4,770,966 | +0.69(+5.66%) |
Dec 12, 2023 | 12.25 | 12.25 | 12.00 | 12.11 | 5,739,751 | -0.16(-1.28%) |
Dec 11, 2023 | 12.35 | 12.51 | 12.23 | 12.27 | 5,016,280 | -0.18(-1.42%) |
Dec 08, 2023 | 12.14 | 12.59 | 12.09 | 12.44 | 3,631,231 | +0.26(+2.17%) |
Dec 07, 2023 | 12.50 | 12.53 | 12.16 | 12.18 | 3,404,416 | -0.27(-2.20%) |
Dec 06, 2023 | 12.75 | 12.85 | 12.42 | 12.45 | 1,948,148 | -0.08(-0.62%) |
Dec 05, 2023 | 12.54 | 12.61 | 12.37 | 12.53 | 1,814,988 | -0.14(-1.08%) |
Dec 04, 2023 | 12.65 | 12.82 | 12.53 | 12.67 | 1,601,667 | -0.04(-0.31%) |