Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.49 | 13.65 | 13.47 | 13.64 | 307,940 | +0.25(+1.86%) |
Feb 28, 2024 | 13.35 | 13.57 | 13.28 | 13.39 | 202,207 | -0.04(-0.30%) |
Feb 27, 2024 | 13.37 | 13.50 | 13.26 | 13.43 | 246,582 | +0.13(+0.97%) |
Feb 26, 2024 | 13.47 | 13.55 | 13.30 | 13.30 | 226,292 | -0.23(-1.69%) |
Feb 23, 2024 | 13.59 | 13.61 | 13.43 | 13.53 | 179,490 | -0.04(-0.29%) |
Feb 22, 2024 | 13.65 | 13.69 | 13.43 | 13.57 | 331,500 | -0.12(-0.87%) |
Feb 21, 2024 | 13.46 | 13.69 | 13.45 | 13.69 | 245,369 | +0.22(+1.62%) |
Feb 20, 2024 | 13.37 | 13.54 | 13.23 | 13.47 | 274,419 | +0.04(+0.30%) |
Feb 16, 2024 | 13.55 | 13.60 | 13.40 | 13.43 | 216,734 | -0.15(-1.10%) |
Feb 15, 2024 | 13.51 | 13.63 | 13.39 | 13.58 | 393,926 | +0.17(+1.26%) |
Feb 14, 2024 | 13.35 | 13.43 | 13.23 | 13.41 | 218,325 | +0.18(+1.35%) |
Feb 13, 2024 | 13.61 | 13.61 | 13.19 | 13.23 | 359,118 | -0.53(-3.83%) |
Feb 12, 2024 | 13.71 | 13.98 | 13.71 | 13.76 | 327,425 | +0.09(+0.65%) |
Feb 09, 2024 | 13.64 | 13.83 | 13.60 | 13.67 | 286,127 | +0.09(+0.66%) |
Feb 08, 2024 | 13.05 | 13.58 | 13.05 | 13.58 | 338,284 | +0.56(+4.27%) |
Feb 07, 2024 | 12.99 | 13.05 | 12.90 | 13.02 | 240,222 | +0.00(+0.00%) |
Feb 06, 2024 | 12.90 | 13.08 | 12.89 | 13.02 | 188,865 | +0.13(+1.00%) |
Feb 05, 2024 | 13.02 | 13.03 | 12.81 | 12.89 | 287,497 | -0.16(-1.22%) |
Feb 02, 2024 | 13.21 | 13.22 | 13.05 | 13.05 | 247,306 | -0.24(-1.79%) |
Feb 01, 2024 | 13.02 | 13.29 | 13.02 | 13.29 | 243,575 | +0.32(+2.45%) |
Jan 31, 2024 | 13.28 | 13.42 | 12.97 | 12.97 | 303,834 | -0.32(-2.39%) |
Jan 30, 2024 | 13.30 | 13.32 | 13.04 | 13.29 | 245,326 | -0.05(-0.37%) |
Jan 29, 2024 | 13.31 | 13.38 | 13.20 | 13.34 | 245,439 | +0.13(+0.98%) |
Jan 26, 2024 | 13.21 | 13.28 | 13.06 | 13.21 | 239,676 | +0.10(+0.76%) |
Jan 25, 2024 | 13.02 | 13.12 | 12.92 | 13.11 | 330,295 | +0.14(+1.07%) |
Jan 24, 2024 | 13.43 | 13.43 | 12.96 | 12.97 | 356,868 | -0.40(-2.97%) |
Jan 23, 2024 | 13.30 | 13.54 | 13.25 | 13.37 | 350,700 | +0.16(+1.20%) |
Jan 22, 2024 | 13.08 | 13.22 | 13.02 | 13.21 | 323,861 | +0.17(+1.29%) |
Jan 19, 2024 | 12.97 | 13.06 | 12.91 | 13.04 | 285,738 | +0.08(+0.61%) |
Jan 18, 2024 | 13.08 | 13.11 | 12.91 | 12.96 | 273,104 | -0.04(-0.31%) |
Jan 17, 2024 | 13.09 | 13.16 | 12.95 | 13.00 | 278,145 | -0.22(-1.65%) |
Jan 16, 2024 | 13.38 | 13.38 | 13.17 | 13.22 | 258,383 | -0.19(-1.41%) |
Jan 12, 2024 | 13.66 | 13.75 | 13.35 | 13.41 | 240,260 | -0.14(-1.03%) |
Jan 11, 2024 | 13.26 | 13.56 | 13.20 | 13.55 | 492,762 | +0.29(+2.17%) |
Jan 10, 2024 | 13.24 | 13.34 | 13.17 | 13.26 | 237,893 | -0.01(-0.07%) |
Jan 09, 2024 | 13.26 | 13.28 | 13.07 | 13.27 | 266,476 | +0.04(+0.30%) |
Jan 08, 2024 | 13.29 | 13.32 | 13.15 | 13.23 | 251,067 | -0.08(-0.60%) |
Jan 05, 2024 | 13.10 | 13.38 | 13.10 | 13.31 | 421,688 | +0.23(+1.75%) |
Jan 04, 2024 | 13.21 | 13.29 | 12.97 | 13.08 | 349,075 | -0.05(-0.38%) |
Jan 03, 2024 | 13.39 | 13.39 | 13.11 | 13.13 | 331,082 | -0.23(-1.71%) |
Jan 02, 2024 | 13.43 | 13.54 | 13.18 | 13.36 | 395,889 | -0.11(-0.81%) |
Dec 29, 2023 | 13.63 | 13.67 | 13.42 | 13.47 | 360,752 | -0.19(-1.38%) |
Dec 28, 2023 | 13.73 | 13.77 | 13.64 | 13.66 | 237,160 | -0.07(-0.51%) |
Dec 27, 2023 | 13.61 | 13.83 | 13.61 | 13.73 | 295,708 | +0.12(+0.88%) |
Dec 26, 2023 | 13.41 | 13.62 | 13.39 | 13.61 | 396,353 | +0.09(+0.66%) |
Dec 22, 2023 | 13.36 | 13.58 | 13.33 | 13.52 | 462,800 | +0.22(+1.64%) |
Dec 21, 2023 | 13.35 | 13.49 | 13.23 | 13.30 | 322,498 | -0.04(-0.30%) |
Dec 20, 2023 | 13.31 | 13.86 | 13.25 | 13.34 | 606,568 | +0.03(+0.22%) |
Dec 19, 2023 | 12.91 | 13.31 | 12.90 | 13.31 | 513,436 | +0.44(+3.44%) |
Dec 18, 2023 | 12.86 | 12.98 | 12.75 | 12.87 | 436,718 | +0.03(+0.23%) |
Dec 15, 2023 | 12.93 | 13.06 | 12.78 | 12.84 | 743,793 | -0.01(-0.08%) |
Dec 14, 2023 | 12.65 | 13.04 | 12.65 | 12.85 | 739,147 | +0.29(+2.27%) |
Dec 13, 2023 | 11.93 | 12.57 | 11.91 | 12.56 | 773,670 | +0.61(+5.11%) |
Dec 12, 2023 | 12.12 | 12.12 | 11.78 | 11.95 | 723,427 | -0.14(-1.14%) |
Dec 11, 2023 | 12.39 | 12.82 | 11.91 | 12.09 | 1,170,937 | -0.32(-2.62%) |
Dec 08, 2023 | 12.69 | 13.68 | 12.29 | 12.41 | 2,928,710 | -1.24(-9.08%) |
Dec 07, 2023 | 13.98 | 14.07 | 13.57 | 13.66 | 1,209,955 | -0.34(-2.46%) |
Dec 06, 2023 | 13.93 | 14.06 | 13.82 | 14.00 | 531,533 | +0.11(+0.78%) |
Dec 05, 2023 | 13.88 | 14.37 | 13.86 | 13.89 | 870,653 | +0.03(+0.21%) |
Dec 04, 2023 | 13.71 | 13.90 | 13.65 | 13.86 | 340,899 | +0.17(+1.22%) |