Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.69 | 15.04 | 14.61 | 14.72 | 4,676,636 | +0.22(+1.52%) |
Feb 28, 2024 | 14.53 | 14.71 | 14.45 | 14.50 | 1,551,699 | -0.11(-0.75%) |
Feb 27, 2024 | 14.59 | 14.79 | 14.53 | 14.61 | 1,361,146 | +0.07(+0.48%) |
Feb 26, 2024 | 14.55 | 14.73 | 14.41 | 14.54 | 2,162,053 | -0.10(-0.68%) |
Feb 23, 2024 | 14.50 | 14.89 | 14.45 | 14.64 | 2,518,485 | +0.30(+2.09%) |
Feb 22, 2024 | 14.36 | 14.43 | 14.13 | 14.34 | 2,366,368 | +0.17(+1.20%) |
Feb 21, 2024 | 13.50 | 14.19 | 13.37 | 14.17 | 2,912,584 | +0.86(+6.46%) |
Feb 20, 2024 | 13.51 | 13.53 | 13.17 | 13.31 | 1,969,398 | +0.01(+0.08%) |
Feb 16, 2024 | 13.45 | 13.61 | 13.29 | 13.30 | 6,735,912 | -0.17(-1.26%) |
Feb 15, 2024 | 13.33 | 13.49 | 13.18 | 13.47 | 2,900,439 | +0.23(+1.74%) |
Feb 14, 2024 | 12.89 | 13.30 | 12.85 | 13.24 | 4,213,447 | +0.47(+3.68%) |
Feb 13, 2024 | 12.53 | 13.07 | 12.41 | 12.77 | 11,764,148 | -0.03(-0.23%) |
Feb 12, 2024 | 12.63 | 12.82 | 12.63 | 12.80 | 2,250,203 | +0.12(+0.95%) |
Feb 09, 2024 | 12.59 | 12.87 | 12.47 | 12.68 | 3,487,376 | +0.15(+1.20%) |
Feb 08, 2024 | 12.55 | 13.21 | 12.40 | 12.53 | 3,864,277 | -0.73(-5.51%) |
Feb 07, 2024 | 13.25 | 13.30 | 13.08 | 13.26 | 1,545,324 | +0.08(+0.61%) |
Feb 06, 2024 | 13.15 | 13.27 | 13.09 | 13.18 | 1,024,585 | +0.03(+0.23%) |
Feb 05, 2024 | 12.96 | 13.25 | 12.90 | 13.15 | 1,148,869 | -0.01(-0.08%) |
Feb 02, 2024 | 13.12 | 13.19 | 12.96 | 13.16 | 1,178,966 | -0.06(-0.45%) |
Feb 01, 2024 | 13.04 | 13.23 | 12.95 | 13.22 | 1,551,857 | +0.34(+2.64%) |
Jan 31, 2024 | 13.15 | 13.20 | 12.88 | 12.88 | 913,062 | -0.29(-2.20%) |
Jan 30, 2024 | 13.06 | 13.29 | 13.06 | 13.17 | 843,261 | -0.01(-0.08%) |
Jan 29, 2024 | 13.10 | 13.21 | 13.01 | 13.18 | 1,513,890 | +0.07(+0.53%) |
Jan 26, 2024 | 13.06 | 13.15 | 12.91 | 13.11 | 1,540,700 | +0.11(+0.85%) |
Jan 25, 2024 | 12.83 | 13.01 | 12.74 | 13.00 | 1,737,489 | +0.34(+2.69%) |
Jan 24, 2024 | 12.99 | 13.03 | 12.65 | 12.66 | 1,426,382 | -0.19(-1.48%) |
Jan 23, 2024 | 13.05 | 13.05 | 12.79 | 12.85 | 1,381,913 | -0.13(-1.00%) |
Jan 22, 2024 | 13.13 | 13.16 | 12.94 | 12.98 | 1,354,062 | -0.09(-0.69%) |
Jan 19, 2024 | 13.16 | 13.22 | 12.85 | 13.07 | 1,770,784 | -0.02(-0.15%) |
Jan 18, 2024 | 13.17 | 13.31 | 12.86 | 13.09 | 2,458,040 | -0.06(-0.46%) |
Jan 17, 2024 | 13.15 | 13.21 | 13.07 | 13.15 | 1,308,296 | -0.16(-1.20%) |
Jan 16, 2024 | 13.43 | 13.43 | 13.14 | 13.31 | 3,301,859 | -0.22(-1.63%) |
Jan 12, 2024 | 13.65 | 13.72 | 13.43 | 13.53 | 2,855,912 | -0.01(-0.07%) |
Jan 11, 2024 | 13.38 | 13.55 | 13.22 | 13.54 | 2,225,047 | +0.10(+0.74%) |
Jan 10, 2024 | 13.38 | 13.46 | 13.28 | 13.44 | 1,757,180 | +0.13(+0.98%) |
Jan 09, 2024 | 13.17 | 13.32 | 13.10 | 13.31 | 1,677,291 | -0.01(-0.08%) |
Jan 08, 2024 | 13.13 | 13.36 | 13.13 | 13.32 | 1,869,541 | +0.17(+1.29%) |
Jan 05, 2024 | 13.01 | 13.34 | 12.99 | 13.15 | 2,729,069 | +0.14(+1.08%) |
Jan 04, 2024 | 13.28 | 13.30 | 12.99 | 13.01 | 2,467,962 | -0.17(-1.29%) |
Jan 03, 2024 | 13.25 | 13.31 | 13.12 | 13.18 | 2,471,106 | -0.18(-1.35%) |
Jan 02, 2024 | 13.29 | 13.65 | 13.19 | 13.36 | 2,521,388 | -0.06(-0.45%) |
Dec 29, 2023 | 13.40 | 13.49 | 13.30 | 13.42 | 1,737,852 | -0.05(-0.37%) |
Dec 28, 2023 | 13.45 | 13.50 | 13.40 | 13.47 | 1,104,659 | -0.02(-0.15%) |
Dec 27, 2023 | 13.50 | 13.55 | 13.40 | 13.49 | 1,426,291 | +0.04(+0.30%) |
Dec 26, 2023 | 13.35 | 13.59 | 13.26 | 13.45 | 1,333,600 | +0.10(+0.75%) |
Dec 22, 2023 | 13.10 | 13.38 | 13.10 | 13.35 | 4,236,054 | +0.27(+2.06%) |
Dec 21, 2023 | 12.75 | 13.09 | 12.75 | 13.08 | 1,538,065 | +0.44(+3.48%) |
Dec 20, 2023 | 12.71 | 12.91 | 12.57 | 12.64 | 2,931,274 | -0.05(-0.39%) |
Dec 19, 2023 | 12.54 | 12.73 | 12.48 | 12.69 | 1,306,264 | +0.26(+2.09%) |
Dec 18, 2023 | 12.49 | 12.59 | 12.30 | 12.43 | 2,138,512 | -0.06(-0.48%) |
Dec 15, 2023 | 12.68 | 12.68 | 12.46 | 12.49 | 2,378,958 | -0.10(-0.79%) |
Dec 14, 2023 | 12.10 | 12.63 | 12.04 | 12.59 | 3,323,866 | +0.53(+4.39%) |
Dec 13, 2023 | 12.11 | 12.14 | 11.91 | 12.06 | 2,845,058 | -0.02(-0.17%) |
Dec 12, 2023 | 11.83 | 12.08 | 11.76 | 12.08 | 2,925,268 | +0.29(+2.46%) |
Dec 11, 2023 | 11.74 | 11.85 | 11.65 | 11.79 | 3,149,972 | +0.07(+0.60%) |
Dec 08, 2023 | 11.22 | 11.80 | 11.22 | 11.72 | 9,861,375 | -0.53(-4.33%) |
Dec 07, 2023 | 12.20 | 12.33 | 12.10 | 12.25 | 2,119,639 | +0.07(+0.57%) |
Dec 06, 2023 | 12.30 | 12.46 | 12.17 | 12.18 | 736,918 | -0.04(-0.33%) |
Dec 05, 2023 | 12.48 | 12.53 | 12.21 | 12.22 | 940,536 | -0.33(-2.63%) |
Dec 04, 2023 | 12.49 | 12.62 | 12.47 | 12.55 | 1,434,588 | -0.05(-0.40%) |