Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.92 | 15.18 | 14.86 | 15.06 | 450,732 | +0.16(+1.07%) |
Feb 28, 2024 | 15.08 | 15.21 | 14.78 | 14.90 | 640,946 | -0.64(-4.10%) |
Feb 27, 2024 | 15.49 | 15.58 | 15.23 | 15.54 | 477,612 | +0.01(+0.06%) |
Feb 26, 2024 | 15.48 | 15.57 | 15.30 | 15.53 | 453,927 | -0.02(-0.13%) |
Feb 23, 2024 | 15.30 | 15.68 | 15.15 | 15.55 | 562,009 | +0.30(+1.96%) |
Feb 22, 2024 | 14.96 | 15.29 | 14.90 | 15.25 | 743,779 | +0.38(+2.54%) |
Feb 21, 2024 | 15.30 | 15.30 | 14.72 | 14.87 | 1,237,122 | -0.40(-2.61%) |
Feb 20, 2024 | 15.31 | 15.86 | 15.16 | 15.27 | 1,250,570 | +0.04(+0.26%) |
Feb 16, 2024 | 15.12 | 15.41 | 15.09 | 15.23 | 374,357 | +0.14(+0.92%) |
Feb 15, 2024 | 14.73 | 15.12 | 14.46 | 15.09 | 1,025,555 | +0.58(+3.98%) |
Feb 14, 2024 | 14.65 | 14.67 | 14.44 | 14.51 | 458,486 | +0.05(+0.34%) |
Feb 13, 2024 | 14.58 | 14.59 | 14.31 | 14.47 | 496,987 | -0.40(-2.68%) |
Feb 12, 2024 | 14.49 | 14.91 | 14.49 | 14.86 | 752,836 | +0.57(+3.97%) |
Feb 09, 2024 | 14.37 | 14.41 | 14.12 | 14.30 | 411,225 | +0.00(+0.00%) |
Feb 08, 2024 | 14.30 | 14.34 | 13.95 | 14.30 | 682,572 | -0.01(-0.07%) |
Feb 07, 2024 | 14.28 | 14.42 | 14.24 | 14.31 | 404,985 | -0.08(-0.55%) |
Feb 06, 2024 | 14.63 | 14.64 | 14.32 | 14.39 | 410,708 | -0.29(-1.97%) |
Feb 05, 2024 | 14.79 | 14.81 | 14.58 | 14.67 | 444,755 | -0.15(-1.01%) |
Feb 02, 2024 | 14.90 | 14.93 | 14.75 | 14.82 | 295,982 | -0.26(-1.72%) |
Feb 01, 2024 | 15.14 | 15.25 | 14.94 | 15.08 | 384,440 | +0.11(+0.73%) |
Jan 31, 2024 | 15.39 | 15.51 | 14.97 | 14.97 | 473,643 | -0.28(-1.83%) |
Jan 30, 2024 | 15.45 | 15.66 | 15.14 | 15.25 | 614,833 | -0.08(-0.52%) |
Jan 29, 2024 | 14.99 | 15.34 | 14.92 | 15.33 | 525,729 | +0.25(+1.65%) |
Jan 26, 2024 | 15.09 | 15.34 | 14.96 | 15.08 | 531,967 | -0.01(-0.07%) |
Jan 25, 2024 | 14.90 | 15.11 | 14.83 | 15.09 | 1,040,463 | +0.28(+1.88%) |
Jan 24, 2024 | 14.70 | 14.97 | 14.64 | 14.81 | 514,431 | -0.03(-0.20%) |
Jan 23, 2024 | 14.59 | 14.87 | 14.49 | 14.84 | 643,426 | +0.31(+2.12%) |
Jan 22, 2024 | 14.53 | 14.54 | 14.37 | 14.53 | 577,364 | -0.07(-0.48%) |
Jan 19, 2024 | 14.34 | 14.61 | 14.25 | 14.60 | 592,928 | +0.22(+1.52%) |
Jan 18, 2024 | 14.38 | 14.48 | 14.20 | 14.39 | 530,137 | +0.11(+0.77%) |
Jan 17, 2024 | 14.15 | 14.44 | 14.09 | 14.28 | 647,308 | -0.20(-1.38%) |
Jan 16, 2024 | 14.77 | 14.86 | 14.41 | 14.47 | 748,883 | -0.63(-4.15%) |
Jan 12, 2024 | 14.81 | 15.22 | 14.78 | 15.10 | 1,148,321 | +0.27(+1.81%) |
Jan 11, 2024 | 14.84 | 15.70 | 14.63 | 14.83 | 1,691,302 | -0.01(-0.07%) |
Jan 10, 2024 | 15.00 | 15.04 | 14.80 | 14.84 | 514,575 | +0.01(+0.07%) |
Jan 09, 2024 | 14.48 | 14.85 | 14.45 | 14.83 | 1,062,218 | +0.11(+0.74%) |
Jan 08, 2024 | 14.64 | 14.74 | 14.60 | 14.72 | 580,688 | +0.03(+0.20%) |
Jan 05, 2024 | 14.73 | 14.83 | 14.47 | 14.69 | 654,689 | -0.10(-0.67%) |
Jan 04, 2024 | 14.83 | 15.25 | 14.79 | 14.79 | 805,279 | +0.00(+0.00%) |
Jan 03, 2024 | 14.78 | 14.92 | 14.62 | 14.79 | 884,766 | -0.24(-1.59%) |
Jan 02, 2024 | 15.15 | 15.29 | 14.93 | 15.03 | 1,155,504 | -0.50(-3.21%) |
Dec 29, 2023 | 15.54 | 15.76 | 15.41 | 15.53 | 724,440 | -0.25(-1.58%) |
Dec 28, 2023 | 15.46 | 15.93 | 15.42 | 15.78 | 1,499,905 | -0.14(-0.88%) |
Dec 27, 2023 | 14.81 | 16.18 | 14.59 | 15.92 | 5,641,244 | +2.47(+18.36%) |
Dec 26, 2023 | 13.51 | 13.73 | 13.44 | 13.45 | 522,584 | -0.02(-0.15%) |
Dec 22, 2023 | 13.05 | 13.65 | 13.05 | 13.47 | 659,406 | +0.43(+3.28%) |
Dec 21, 2023 | 13.15 | 13.18 | 12.97 | 13.04 | 1,164,782 | -0.06(-0.46%) |
Dec 20, 2023 | 13.48 | 13.54 | 13.10 | 13.10 | 771,923 | -0.43(-3.16%) |
Dec 19, 2023 | 13.43 | 13.80 | 13.41 | 13.53 | 954,031 | +0.18(+1.34%) |
Dec 18, 2023 | 13.19 | 13.40 | 13.07 | 13.35 | 1,209,647 | +0.23(+1.75%) |
Dec 15, 2023 | 13.37 | 13.48 | 13.06 | 13.12 | 1,224,162 | -0.38(-2.80%) |
Dec 14, 2023 | 13.84 | 14.03 | 13.48 | 13.50 | 1,165,013 | -0.36(-2.59%) |
Dec 13, 2023 | 13.86 | 14.02 | 13.61 | 13.86 | 1,237,114 | +0.21(+1.53%) |
Dec 12, 2023 | 13.41 | 13.68 | 13.23 | 13.65 | 585,770 | +0.11(+0.81%) |
Dec 11, 2023 | 13.25 | 13.61 | 13.21 | 13.54 | 1,476,442 | +0.20(+1.49%) |
Dec 08, 2023 | 13.39 | 13.49 | 13.24 | 13.34 | 355,419 | -0.05(-0.37%) |
Dec 07, 2023 | 13.30 | 13.42 | 13.22 | 13.39 | 317,232 | +0.07(+0.52%) |
Dec 06, 2023 | 13.51 | 13.55 | 13.30 | 13.32 | 478,901 | -0.16(-1.18%) |
Dec 05, 2023 | 13.67 | 13.70 | 13.45 | 13.48 | 560,805 | -0.27(-1.96%) |
Dec 04, 2023 | 13.61 | 13.81 | 13.56 | 13.75 | 598,927 | -0.07(-0.50%) |