Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.56 | 13.60 | 13.54 | 13.59 | 128,339 | +0.07(+0.52%) |
Feb 28, 2024 | 13.48 | 13.54 | 13.48 | 13.52 | 86,258 | -0.05(-0.37%) |
Feb 27, 2024 | 13.58 | 13.58 | 13.52 | 13.57 | 99,122 | +0.09(+0.67%) |
Feb 26, 2024 | 13.51 | 13.54 | 13.48 | 13.48 | 70,390 | -0.06(-0.44%) |
Feb 23, 2024 | 13.50 | 13.54 | 13.50 | 13.54 | 69,277 | +0.02(+0.15%) |
Feb 22, 2024 | 13.50 | 13.53 | 13.48 | 13.52 | 127,155 | -0.03(-0.22%) |
Feb 21, 2024 | 13.56 | 13.56 | 13.49 | 13.55 | 256,113 | +0.01(+0.07%) |
Feb 20, 2024 | 13.52 | 13.54 | 13.49 | 13.54 | 192,850 | -0.02(-0.15%) |
Feb 16, 2024 | 13.55 | 13.56 | 13.50 | 13.56 | 208,011 | +0.05(+0.37%) |
Feb 15, 2024 | 13.48 | 13.57 | 13.48 | 13.51 | 114,596 | -0.03(-0.22%) |
Feb 14, 2024 | 13.42 | 13.54 | 13.42 | 13.54 | 84,511 | +0.08(+0.59%) |
Feb 13, 2024 | 13.45 | 13.46 | 13.39 | 13.46 | 224,363 | -0.11(-0.81%) |
Feb 12, 2024 | 13.47 | 13.57 | 13.47 | 13.57 | 346,177 | +0.05(+0.37%) |
Feb 09, 2024 | 13.55 | 13.55 | 13.47 | 13.52 | 64,517 | +0.07(+0.52%) |
Feb 08, 2024 | 13.41 | 13.49 | 13.41 | 13.45 | 43,439 | -0.04(-0.30%) |
Feb 07, 2024 | 13.42 | 13.49 | 13.42 | 13.49 | 83,773 | +0.05(+0.37%) |
Feb 06, 2024 | 13.42 | 13.48 | 13.42 | 13.44 | 140,693 | +0.01(+0.07%) |
Feb 05, 2024 | 13.44 | 13.48 | 13.41 | 13.43 | 123,418 | -0.06(-0.44%) |
Feb 02, 2024 | 13.36 | 13.49 | 13.36 | 13.49 | 85,098 | -0.01(-0.07%) |
Feb 01, 2024 | 13.49 | 13.50 | 13.40 | 13.50 | 257,158 | +0.10(+0.75%) |
Jan 31, 2024 | 13.44 | 13.51 | 13.40 | 13.40 | 93,004 | -0.11(-0.81%) |
Jan 30, 2024 | 13.55 | 13.55 | 13.47 | 13.51 | 161,299 | -0.03(-0.22%) |
Jan 29, 2024 | 13.47 | 13.54 | 13.46 | 13.54 | 330,743 | +0.03(+0.22%) |
Jan 26, 2024 | 13.51 | 13.51 | 13.46 | 13.51 | 239,309 | -0.01(-0.07%) |
Jan 25, 2024 | 13.51 | 13.52 | 13.48 | 13.52 | 85,740 | -0.04(-0.29%) |
Jan 24, 2024 | 13.58 | 13.59 | 13.53 | 13.56 | 89,951 | +0.00(+0.00%) |
Jan 23, 2024 | 13.55 | 13.56 | 13.52 | 13.56 | 122,744 | +0.00(+0.00%) |
Jan 22, 2024 | 13.47 | 13.57 | 13.47 | 13.56 | 128,266 | +0.03(+0.22%) |
Jan 19, 2024 | 13.48 | 13.53 | 13.43 | 13.53 | 100,702 | +0.06(+0.45%) |
Jan 18, 2024 | 13.44 | 13.47 | 13.39 | 13.47 | 114,767 | +0.04(+0.30%) |
Jan 17, 2024 | 13.43 | 13.43 | 13.36 | 13.43 | 180,693 | -0.03(-0.22%) |
Jan 16, 2024 | 13.47 | 13.47 | 13.42 | 13.46 | 319,961 | -0.03(-0.22%) |
Jan 12, 2024 | 13.45 | 13.50 | 13.44 | 13.49 | 220,356 | +0.02(+0.15%) |
Jan 11, 2024 | 13.44 | 13.47 | 13.40 | 13.47 | 167,323 | +0.00(+0.00%) |
Jan 10, 2024 | 13.44 | 13.48 | 13.43 | 13.47 | 176,480 | -0.01(-0.07%) |
Jan 09, 2024 | 13.46 | 13.48 | 13.42 | 13.48 | 75,232 | -0.01(-0.07%) |
Jan 08, 2024 | 13.39 | 13.49 | 13.36 | 13.49 | 195,554 | +0.14(+1.05%) |
Jan 05, 2024 | 13.34 | 13.40 | 13.34 | 13.35 | 88,601 | -0.01(-0.07%) |
Jan 04, 2024 | 13.35 | 13.38 | 13.34 | 13.36 | 103,501 | +0.00(+0.00%) |
Jan 03, 2024 | 13.39 | 13.39 | 13.34 | 13.36 | 117,621 | -0.12(-0.89%) |
Jan 02, 2024 | 13.48 | 13.48 | 13.37 | 13.48 | 333,170 | +0.00(+0.00%) |
Dec 29, 2023 | 13.57 | 13.57 | 13.41 | 13.48 | 135,992 | +0.00(+0.00%) |
Dec 28, 2023 | 13.42 | 13.50 | 13.42 | 13.48 | 323,115 | +0.03(+0.22%) |
Dec 27, 2023 | 13.43 | 13.45 | 13.40 | 13.45 | 1,021,172 | +0.02(+0.15%) |
Dec 26, 2023 | 13.39 | 13.43 | 13.39 | 13.43 | 104,254 | +0.01(+0.07%) |
Dec 22, 2023 | 13.38 | 13.42 | 13.38 | 13.42 | 116,861 | +0.06(+0.45%) |
Dec 21, 2023 | 13.35 | 13.46 | 13.35 | 13.36 | 500,955 | -0.07(-0.52%) |
Dec 20, 2023 | 13.50 | 13.50 | 13.40 | 13.43 | 128,589 | -0.06(-0.44%) |
Dec 19, 2023 | 13.44 | 13.49 | 13.44 | 13.49 | 77,783 | +0.01(+0.07%) |
Dec 18, 2023 | 13.46 | 13.51 | 13.40 | 13.48 | 291,380 | +0.09(+0.67%) |
Dec 15, 2023 | 13.43 | 13.43 | 13.39 | 13.39 | 241,424 | -0.08(-0.59%) |
Dec 14, 2023 | 13.45 | 13.47 | 13.42 | 13.47 | 84,973 | +0.03(+0.22%) |
Dec 13, 2023 | 13.41 | 13.44 | 13.40 | 13.44 | 152,985 | +0.03(+0.22%) |
Dec 12, 2023 | 13.41 | 13.44 | 13.40 | 13.41 | 119,945 | +0.00(+0.00%) |
Dec 11, 2023 | 13.40 | 13.43 | 13.39 | 13.41 | 141,528 | -0.02(-0.15%) |
Dec 08, 2023 | 13.41 | 13.43 | 13.40 | 13.43 | 40,137 | +0.01(+0.07%) |
Dec 07, 2023 | 13.38 | 13.45 | 13.38 | 13.42 | 205,788 | -0.01(-0.07%) |
Dec 06, 2023 | 13.42 | 13.43 | 13.39 | 13.43 | 170,677 | +0.00(+0.00%) |
Dec 05, 2023 | 13.44 | 13.44 | 13.41 | 13.43 | 114,823 | -0.03(-0.22%) |
Dec 04, 2023 | 13.43 | 13.46 | 13.40 | 13.46 | 146,841 | +0.04(+0.30%) |