Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.36 | 13.64 | 13.31 | 13.40 | 66,110 | +0.12(+0.89%) |
Feb 28, 2024 | 13.00 | 13.31 | 12.93 | 13.29 | 84,026 | +0.30(+2.32%) |
Feb 27, 2024 | 12.83 | 13.14 | 12.76 | 12.98 | 60,285 | +0.11(+0.84%) |
Feb 26, 2024 | 12.87 | 12.99 | 12.68 | 12.88 | 107,108 | +0.01(+0.08%) |
Feb 23, 2024 | 12.80 | 12.96 | 12.63 | 12.87 | 167,834 | -0.05(-0.38%) |
Feb 22, 2024 | 12.95 | 13.07 | 12.51 | 12.92 | 276,628 | -0.14(-1.06%) |
Feb 21, 2024 | 13.52 | 13.59 | 13.02 | 13.05 | 97,615 | -0.46(-3.42%) |
Feb 20, 2024 | 13.62 | 13.75 | 13.34 | 13.52 | 117,506 | +0.10(+0.73%) |
Feb 16, 2024 | 13.64 | 13.72 | 13.37 | 13.42 | 72,761 | -0.14(-1.02%) |
Feb 15, 2024 | 13.06 | 13.67 | 13.06 | 13.56 | 125,552 | +0.47(+3.61%) |
Feb 14, 2024 | 13.42 | 13.55 | 13.03 | 13.08 | 57,024 | -0.20(-1.48%) |
Feb 13, 2024 | 13.68 | 13.68 | 13.16 | 13.28 | 67,883 | -0.40(-2.95%) |
Feb 12, 2024 | 13.15 | 13.78 | 13.15 | 13.68 | 142,902 | +0.56(+4.28%) |
Feb 09, 2024 | 12.97 | 13.24 | 12.91 | 13.12 | 136,382 | +0.10(+0.76%) |
Feb 08, 2024 | 13.63 | 13.77 | 12.96 | 13.02 | 108,900 | -0.50(-3.71%) |
Feb 07, 2024 | 13.60 | 13.65 | 13.08 | 13.53 | 218,663 | -0.12(-0.87%) |
Feb 06, 2024 | 13.83 | 13.98 | 13.55 | 13.64 | 82,278 | -0.18(-1.28%) |
Feb 05, 2024 | 14.26 | 14.36 | 13.50 | 13.82 | 224,243 | -0.44(-3.11%) |
Feb 02, 2024 | 13.91 | 14.42 | 13.91 | 14.26 | 96,197 | +0.34(+2.48%) |
Feb 01, 2024 | 14.23 | 14.34 | 13.89 | 13.92 | 82,491 | -0.15(-1.05%) |
Jan 31, 2024 | 14.49 | 14.61 | 14.07 | 14.07 | 203,327 | -0.37(-2.59%) |
Jan 30, 2024 | 14.23 | 14.52 | 14.06 | 14.44 | 88,865 | +0.20(+1.39%) |
Jan 29, 2024 | 14.73 | 14.83 | 13.81 | 14.24 | 169,595 | -0.50(-3.40%) |
Jan 26, 2024 | 15.13 | 15.15 | 14.65 | 14.74 | 94,065 | -0.32(-2.15%) |
Jan 25, 2024 | 15.43 | 15.43 | 15.01 | 15.07 | 103,493 | -0.30(-1.98%) |
Jan 24, 2024 | 15.31 | 15.37 | 15.10 | 15.37 | 76,234 | +0.11(+0.71%) |
Jan 23, 2024 | 15.08 | 15.51 | 14.92 | 15.27 | 163,446 | +0.20(+1.30%) |
Jan 22, 2024 | 14.44 | 15.09 | 14.37 | 15.07 | 181,711 | +0.68(+4.71%) |
Jan 19, 2024 | 14.88 | 14.98 | 14.21 | 14.39 | 281,427 | -0.43(-2.92%) |
Jan 18, 2024 | 14.03 | 14.82 | 13.93 | 14.82 | 227,394 | +0.85(+6.12%) |
Jan 17, 2024 | 13.95 | 14.01 | 13.65 | 13.97 | 120,396 | -0.07(-0.49%) |
Jan 16, 2024 | 14.10 | 14.34 | 13.95 | 14.04 | 145,294 | +0.12(+0.85%) |
Jan 12, 2024 | 13.90 | 14.10 | 13.73 | 13.92 | 154,718 | +0.20(+1.43%) |
Jan 11, 2024 | 13.66 | 13.96 | 13.61 | 13.72 | 126,738 | +0.14(+1.01%) |
Jan 10, 2024 | 13.75 | 14.10 | 13.56 | 13.59 | 115,376 | -0.20(-1.43%) |
Jan 09, 2024 | 13.85 | 13.96 | 13.65 | 13.78 | 74,334 | -0.11(-0.78%) |
Jan 08, 2024 | 13.70 | 13.97 | 13.60 | 13.89 | 103,833 | +0.10(+0.71%) |
Jan 05, 2024 | 13.70 | 13.83 | 13.55 | 13.79 | 156,414 | +0.05(+0.36%) |
Jan 04, 2024 | 14.21 | 14.32 | 13.74 | 13.74 | 132,432 | -0.26(-1.82%) |
Jan 03, 2024 | 13.83 | 14.18 | 13.68 | 14.00 | 95,265 | +0.18(+1.28%) |
Jan 02, 2024 | 13.93 | 14.33 | 13.70 | 13.82 | 121,414 | +0.11(+0.79%) |
Dec 29, 2023 | 13.78 | 14.21 | 13.56 | 13.71 | 305,526 | -0.12(-0.85%) |
Dec 28, 2023 | 13.75 | 14.07 | 13.51 | 13.83 | 264,880 | +0.08(+0.62%) |
Dec 27, 2023 | 14.51 | 14.55 | 13.56 | 13.75 | 279,648 | -0.68(-4.73%) |
Dec 26, 2023 | 14.43 | 14.87 | 14.38 | 14.43 | 184,582 | +0.09(+0.61%) |
Dec 22, 2023 | 14.14 | 14.56 | 14.14 | 14.34 | 181,490 | +0.28(+2.01%) |
Dec 21, 2023 | 14.11 | 14.57 | 13.99 | 14.06 | 152,760 | -0.18(-1.23%) |
Dec 20, 2023 | 14.64 | 14.86 | 14.19 | 14.23 | 125,747 | -0.38(-2.60%) |
Dec 19, 2023 | 14.78 | 15.01 | 14.53 | 14.61 | 121,651 | -0.09(-0.60%) |
Dec 18, 2023 | 15.16 | 15.52 | 14.61 | 14.70 | 137,135 | -0.35(-2.33%) |
Dec 15, 2023 | 14.98 | 15.32 | 14.84 | 15.05 | 115,669 | +0.12(+0.78%) |
Dec 14, 2023 | 14.62 | 15.17 | 14.48 | 14.94 | 174,023 | +0.59(+4.08%) |
Dec 13, 2023 | 14.38 | 15.05 | 14.05 | 14.35 | 478,891 | -0.08(-0.54%) |
Dec 12, 2023 | 14.49 | 14.77 | 14.14 | 14.43 | 230,882 | -0.27(-1.86%) |
Dec 11, 2023 | 14.93 | 15.13 | 14.38 | 14.70 | 168,878 | -0.18(-1.18%) |
Dec 08, 2023 | 14.77 | 15.18 | 14.76 | 14.88 | 114,620 | +0.15(+0.99%) |
Dec 07, 2023 | 14.99 | 15.28 | 14.58 | 14.73 | 119,684 | -0.20(-1.37%) |
Dec 06, 2023 | 15.45 | 15.79 | 14.72 | 14.94 | 332,973 | -0.59(-3.83%) |
Dec 05, 2023 | 15.99 | 16.12 | 15.47 | 15.53 | 105,586 | -0.58(-3.63%) |
Dec 04, 2023 | 16.35 | 16.71 | 16.05 | 16.12 | 105,408 | -0.48(-2.88%) |