Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.33 | 14.44 | 14.33 | 14.36 | 6,416 | +0.02(+0.14%) |
Feb 28, 2024 | 14.40 | 14.40 | 14.30 | 14.34 | 2,105 | -0.01(-0.07%) |
Feb 27, 2024 | 14.45 | 14.45 | 14.35 | 14.35 | 6,603 | +0.00(+0.00%) |
Feb 26, 2024 | 14.29 | 14.39 | 14.29 | 14.35 | 10,706 | -0.05(-0.34%) |
Feb 23, 2024 | 14.34 | 14.42 | 14.31 | 14.40 | 13,934 | +0.07(+0.48%) |
Feb 22, 2024 | 14.16 | 14.42 | 14.16 | 14.33 | 17,038 | +0.04(+0.31%) |
Feb 21, 2024 | 14.34 | 14.34 | 14.27 | 14.29 | 2,086 | +0.10(+0.73%) |
Feb 20, 2024 | 14.17 | 14.30 | 14.15 | 14.18 | 13,291 | +0.04(+0.31%) |
Feb 16, 2024 | 14.14 | 14.19 | 14.12 | 14.14 | 8,082 | +0.00(+0.00%) |
Feb 15, 2024 | 13.91 | 14.16 | 13.90 | 14.14 | 17,568 | +0.29(+2.12%) |
Feb 14, 2024 | 13.86 | 14.14 | 13.84 | 13.84 | 14,963 | -0.02(-0.14%) |
Feb 13, 2024 | 14.00 | 14.00 | 13.86 | 13.86 | 5,806 | -0.16(-1.16%) |
Feb 12, 2024 | 13.89 | 14.07 | 13.89 | 14.03 | 10,376 | +0.14(+1.03%) |
Feb 09, 2024 | 13.93 | 13.95 | 13.85 | 13.88 | 7,244 | +0.01(+0.07%) |
Feb 08, 2024 | 13.82 | 13.91 | 13.81 | 13.87 | 2,701 | +0.08(+0.59%) |
Feb 07, 2024 | 13.82 | 13.89 | 13.79 | 13.79 | 6,477 | -0.04(-0.31%) |
Feb 06, 2024 | 13.79 | 13.83 | 13.79 | 13.83 | 15,540 | +0.05(+0.35%) |
Feb 05, 2024 | 13.91 | 13.91 | 13.75 | 13.79 | 7,969 | -0.10(-0.71%) |
Feb 02, 2024 | 13.85 | 13.91 | 13.82 | 13.88 | 10,368 | -0.07(-0.49%) |
Feb 01, 2024 | 13.89 | 13.98 | 13.88 | 13.95 | 25,667 | +0.12(+0.85%) |
Jan 31, 2024 | 13.92 | 13.95 | 13.82 | 13.83 | 5,120 | -0.07(-0.49%) |
Jan 30, 2024 | 13.84 | 13.91 | 13.84 | 13.90 | 7,118 | +0.03(+0.21%) |
Jan 29, 2024 | 13.90 | 13.90 | 13.82 | 13.87 | 19,830 | +0.03(+0.21%) |
Jan 26, 2024 | 13.78 | 13.84 | 13.76 | 13.84 | 6,762 | +0.08(+0.57%) |
Jan 25, 2024 | 13.72 | 13.77 | 13.66 | 13.77 | 5,421 | +0.12(+0.86%) |
Jan 24, 2024 | 13.63 | 13.67 | 13.63 | 13.65 | 8,140 | +0.05(+0.36%) |
Jan 23, 2024 | 13.53 | 13.68 | 13.50 | 13.60 | 17,915 | +0.05(+0.40%) |
Jan 22, 2024 | 13.47 | 13.61 | 13.46 | 13.55 | 35,443 | +0.08(+0.58%) |
Jan 19, 2024 | 13.55 | 13.55 | 13.42 | 13.47 | 8,121 | -0.02(-0.14%) |
Jan 18, 2024 | 13.55 | 13.55 | 13.46 | 13.49 | 12,279 | -0.05(-0.39%) |
Jan 17, 2024 | 13.65 | 13.68 | 13.47 | 13.54 | 14,831 | -0.11(-0.84%) |
Jan 16, 2024 | 13.81 | 13.87 | 13.64 | 13.66 | 5,506 | -0.15(-1.11%) |
Jan 12, 2024 | 13.80 | 13.83 | 13.76 | 13.81 | 6,555 | +0.06(+0.42%) |
Jan 11, 2024 | 13.75 | 13.79 | 13.69 | 13.75 | 2,773 | +0.02(+0.18%) |
Jan 10, 2024 | 13.68 | 13.75 | 13.64 | 13.73 | 8,332 | +0.07(+0.53%) |
Jan 09, 2024 | 13.69 | 13.69 | 13.58 | 13.65 | 3,394 | -0.00(-0.03%) |
Jan 08, 2024 | 13.63 | 13.72 | 13.58 | 13.66 | 33,178 | -0.04(-0.32%) |
Jan 05, 2024 | 13.87 | 13.91 | 13.58 | 13.70 | 11,719 | -0.08(-0.56%) |
Jan 04, 2024 | 13.83 | 13.88 | 13.76 | 13.78 | 3,949 | -0.09(-0.63%) |
Jan 03, 2024 | 13.58 | 13.92 | 13.52 | 13.87 | 17,007 | +0.22(+1.64%) |
Jan 02, 2024 | 13.65 | 13.65 | 13.53 | 13.64 | 18,980 | +0.02(+0.18%) |
Dec 29, 2023 | 13.65 | 13.68 | 13.57 | 13.62 | 19,390 | -0.02(-0.11%) |
Dec 28, 2023 | 13.58 | 13.63 | 13.58 | 13.63 | 37,400 | +0.06(+0.43%) |
Dec 27, 2023 | 13.59 | 13.59 | 13.53 | 13.58 | 9,966 | +0.04(+0.32%) |
Dec 26, 2023 | 13.57 | 13.60 | 13.51 | 13.53 | 12,520 | +0.10(+0.76%) |
Dec 22, 2023 | 13.51 | 13.56 | 13.33 | 13.43 | 14,180 | +0.00(+0.00%) |
Dec 21, 2023 | 13.35 | 13.50 | 13.35 | 13.43 | 24,445 | +0.07(+0.55%) |
Dec 20, 2023 | 13.46 | 13.56 | 13.36 | 13.36 | 33,411 | -0.07(-0.50%) |
Dec 19, 2023 | 13.31 | 13.46 | 13.31 | 13.42 | 8,815 | +0.12(+0.87%) |
Dec 18, 2023 | 13.49 | 13.59 | 13.31 | 13.31 | 19,163 | -0.17(-1.29%) |
Dec 15, 2023 | 13.60 | 13.60 | 13.40 | 13.48 | 7,651 | -0.01(-0.07%) |
Dec 14, 2023 | 13.28 | 13.61 | 13.28 | 13.49 | 29,529 | +0.23(+1.75%) |
Dec 13, 2023 | 12.96 | 13.26 | 12.95 | 13.26 | 21,491 | +0.26(+1.97%) |
Dec 12, 2023 | 13.00 | 13.11 | 12.88 | 13.00 | 14,494 | -0.04(-0.33%) |
Dec 11, 2023 | 13.03 | 13.08 | 13.03 | 13.05 | 6,543 | +0.02(+0.15%) |
Dec 08, 2023 | 12.93 | 13.08 | 12.93 | 13.03 | 18,572 | -0.02(-0.15%) |
Dec 07, 2023 | 13.09 | 13.12 | 13.02 | 13.05 | 14,748 | -0.07(-0.51%) |
Dec 06, 2023 | 13.10 | 13.19 | 13.02 | 13.12 | 28,979 | +0.04(+0.30%) |
Dec 05, 2023 | 13.18 | 13.20 | 13.07 | 13.08 | 82,035 | -0.16(-1.24%) |
Dec 04, 2023 | 13.15 | 13.26 | 13.15 | 13.24 | 45,037 | +0.00(+0.00%) |