Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.80 | 15.83 | 15.60 | 15.69 | 243,477 | +0.05(+0.32%) |
Feb 28, 2024 | 15.58 | 15.75 | 15.55 | 15.64 | 241,361 | +0.11(+0.71%) |
Feb 27, 2024 | 15.43 | 15.59 | 15.43 | 15.53 | 170,967 | +0.29(+1.90%) |
Feb 26, 2024 | 15.19 | 15.30 | 15.14 | 15.24 | 162,263 | -0.01(-0.07%) |
Feb 23, 2024 | 15.13 | 15.26 | 15.12 | 15.25 | 222,517 | +0.16(+1.06%) |
Feb 22, 2024 | 15.00 | 15.10 | 14.96 | 15.09 | 393,899 | +0.34(+2.31%) |
Feb 21, 2024 | 14.61 | 14.77 | 14.60 | 14.75 | 349,615 | +0.33(+2.29%) |
Feb 20, 2024 | 14.56 | 14.57 | 14.34 | 14.42 | 434,457 | -0.14(-0.96%) |
Feb 16, 2024 | 14.63 | 14.64 | 14.52 | 14.56 | 175,453 | -0.03(-0.21%) |
Feb 15, 2024 | 14.45 | 14.60 | 14.43 | 14.59 | 213,782 | +0.29(+1.99%) |
Feb 14, 2024 | 14.33 | 14.34 | 14.18 | 14.30 | 161,591 | -0.02(-0.10%) |
Feb 13, 2024 | 14.43 | 14.50 | 14.27 | 14.32 | 179,900 | -0.34(-2.35%) |
Feb 12, 2024 | 14.55 | 14.68 | 14.55 | 14.66 | 227,301 | +0.21(+1.49%) |
Feb 09, 2024 | 14.33 | 14.45 | 14.31 | 14.45 | 314,978 | +0.16(+1.12%) |
Feb 08, 2024 | 14.24 | 14.30 | 14.22 | 14.29 | 187,438 | +0.15(+1.10%) |
Feb 07, 2024 | 14.28 | 14.34 | 14.08 | 14.13 | 207,222 | +0.02(+0.11%) |
Feb 06, 2024 | 13.94 | 14.13 | 13.91 | 14.12 | 260,213 | +0.04(+0.28%) |
Feb 05, 2024 | 14.15 | 14.16 | 14.03 | 14.08 | 170,696 | -0.10(-0.71%) |
Feb 02, 2024 | 14.30 | 14.34 | 14.15 | 14.18 | 254,106 | -0.06(-0.39%) |
Feb 01, 2024 | 14.26 | 14.29 | 14.09 | 14.24 | 346,811 | +0.14(+1.01%) |
Jan 31, 2024 | 14.14 | 14.29 | 14.07 | 14.09 | 406,632 | +0.23(+1.69%) |
Jan 30, 2024 | 13.77 | 13.90 | 13.75 | 13.86 | 376,609 | -0.03(-0.22%) |
Jan 29, 2024 | 13.69 | 13.89 | 13.65 | 13.89 | 268,176 | +0.10(+0.73%) |
Jan 26, 2024 | 13.78 | 13.84 | 13.76 | 13.79 | 175,298 | +0.26(+1.92%) |
Jan 25, 2024 | 13.55 | 13.55 | 13.43 | 13.53 | 283,415 | -0.28(-2.03%) |
Jan 24, 2024 | 13.88 | 13.92 | 13.78 | 13.81 | 253,222 | +0.14(+1.02%) |
Jan 23, 2024 | 13.60 | 13.69 | 13.41 | 13.67 | 646,618 | +0.92(+7.22%) |
Jan 22, 2024 | 12.74 | 12.80 | 12.71 | 12.75 | 327,531 | +0.05(+0.39%) |
Jan 19, 2024 | 12.63 | 12.71 | 12.52 | 12.70 | 341,777 | -0.05(-0.39%) |
Jan 18, 2024 | 12.65 | 12.75 | 12.61 | 12.75 | 506,439 | +0.14(+1.11%) |
Jan 17, 2024 | 12.58 | 12.65 | 12.55 | 12.61 | 446,068 | -0.30(-2.32%) |
Jan 16, 2024 | 12.87 | 12.97 | 12.84 | 12.91 | 418,319 | -0.22(-1.68%) |
Jan 12, 2024 | 13.26 | 13.34 | 13.09 | 13.13 | 192,925 | -0.36(-2.67%) |
Jan 11, 2024 | 13.68 | 13.72 | 13.41 | 13.49 | 462,894 | +0.05(+0.37%) |
Jan 10, 2024 | 13.38 | 13.45 | 13.36 | 13.44 | 229,399 | +0.10(+0.75%) |
Jan 09, 2024 | 13.29 | 13.35 | 13.26 | 13.34 | 250,100 | +0.01(+0.06%) |
Jan 08, 2024 | 13.14 | 13.35 | 13.12 | 13.33 | 268,203 | +0.29(+2.24%) |
Jan 05, 2024 | 12.92 | 13.12 | 12.88 | 13.04 | 260,765 | +0.26(+2.03%) |
Jan 04, 2024 | 12.74 | 12.82 | 12.71 | 12.78 | 239,417 | +0.24(+1.91%) |
Jan 03, 2024 | 12.56 | 12.60 | 12.51 | 12.54 | 404,637 | -0.44(-3.39%) |
Jan 02, 2024 | 12.96 | 13.00 | 12.86 | 12.98 | 256,039 | +0.00(+0.00%) |
Dec 29, 2023 | 12.84 | 13.10 | 12.80 | 12.98 | 563,642 | +0.14(+1.09%) |
Dec 28, 2023 | 12.92 | 13.06 | 12.84 | 12.84 | 625,990 | -0.35(-2.65%) |
Dec 27, 2023 | 13.17 | 13.23 | 13.12 | 13.19 | 463,241 | +0.02(+0.15%) |
Dec 26, 2023 | 13.11 | 13.22 | 13.10 | 13.17 | 343,949 | +0.06(+0.46%) |
Dec 22, 2023 | 13.22 | 13.25 | 13.09 | 13.11 | 317,506 | -0.08(-0.61%) |
Dec 21, 2023 | 13.18 | 13.20 | 13.04 | 13.19 | 410,035 | -0.07(-0.50%) |
Dec 20, 2023 | 13.47 | 13.47 | 13.25 | 13.26 | 380,683 | -0.21(-1.59%) |
Dec 19, 2023 | 13.41 | 13.48 | 13.41 | 13.47 | 482,636 | +0.17(+1.28%) |
Dec 18, 2023 | 13.34 | 13.42 | 13.29 | 13.30 | 484,640 | -0.18(-1.34%) |
Dec 15, 2023 | 13.55 | 13.61 | 13.46 | 13.48 | 274,812 | -0.15(-1.10%) |
Dec 14, 2023 | 13.67 | 13.75 | 13.59 | 13.63 | 653,840 | +0.14(+1.04%) |
Dec 13, 2023 | 13.40 | 13.50 | 13.26 | 13.49 | 491,014 | +0.10(+0.71%) |
Dec 12, 2023 | 13.40 | 13.40 | 13.26 | 13.39 | 451,256 | +0.05(+0.41%) |
Dec 11, 2023 | 13.33 | 13.35 | 13.25 | 13.34 | 257,888 | -0.03(-0.22%) |
Dec 08, 2023 | 13.29 | 13.46 | 13.29 | 13.37 | 150,113 | +0.05(+0.38%) |
Dec 07, 2023 | 13.23 | 13.38 | 13.19 | 13.32 | 202,719 | +0.06(+0.49%) |
Dec 06, 2023 | 13.40 | 13.50 | 13.25 | 13.26 | 372,374 | +0.41(+3.15%) |
Dec 05, 2023 | 12.76 | 12.93 | 12.76 | 12.85 | 189,111 | +0.02(+0.16%) |
Dec 04, 2023 | 12.77 | 12.88 | 12.74 | 12.83 | 631,011 | -0.04(-0.31%) |