Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.05 | 15.41 | 14.85 | 15.00 | 9,108 | -0.15(-1.02%) |
Feb 28, 2024 | 15.51 | 15.51 | 15.15 | 15.15 | 1,071 | +0.12(+0.76%) |
Feb 27, 2024 | 15.49 | 15.87 | 14.75 | 15.04 | 3,533 | -0.44(-2.81%) |
Feb 26, 2024 | 15.00 | 15.47 | 14.88 | 15.47 | 16,886 | +0.47(+3.17%) |
Feb 23, 2024 | 14.85 | 15.10 | 14.83 | 15.00 | 9,439 | +0.16(+1.08%) |
Feb 22, 2024 | 15.01 | 15.19 | 14.84 | 14.84 | 10,733 | -0.42(-2.72%) |
Feb 21, 2024 | 15.00 | 15.26 | 15.00 | 15.26 | 17,933 | +0.18(+1.16%) |
Feb 20, 2024 | 14.94 | 15.40 | 14.94 | 15.08 | 2,891 | -0.10(-0.66%) |
Feb 16, 2024 | 15.11 | 15.18 | 14.85 | 15.18 | 18,381 | -0.12(-0.78%) |
Feb 15, 2024 | 16.83 | 16.83 | 15.20 | 15.30 | 18,514 | -0.09(-0.58%) |
Feb 14, 2024 | 15.07 | 15.39 | 15.00 | 15.39 | 2,609 | +0.38(+2.53%) |
Feb 13, 2024 | 15.02 | 15.73 | 15.01 | 15.01 | 2,563 | -0.14(-0.92%) |
Feb 12, 2024 | 15.01 | 15.35 | 14.90 | 15.15 | 25,183 | -0.03(-0.20%) |
Feb 09, 2024 | 15.16 | 15.56 | 15.01 | 15.18 | 5,729 | +0.17(+1.13%) |
Feb 08, 2024 | 15.18 | 15.18 | 14.89 | 15.01 | 2,457 | -0.14(-0.92%) |
Feb 07, 2024 | 15.44 | 15.50 | 15.12 | 15.15 | 1,923 | +0.14(+0.93%) |
Feb 06, 2024 | 15.01 | 15.18 | 14.92 | 15.01 | 12,300 | +0.00(+0.00%) |
Feb 05, 2024 | 15.01 | 15.31 | 14.80 | 15.01 | 30,402 | -0.24(-1.57%) |
Feb 02, 2024 | 15.01 | 15.53 | 15.01 | 15.25 | 2,358 | +0.24(+1.60%) |
Feb 01, 2024 | 15.15 | 15.38 | 15.01 | 15.01 | 5,741 | -0.14(-0.92%) |
Jan 31, 2024 | 15.20 | 15.25 | 15.15 | 15.15 | 3,465 | -0.10(-0.66%) |
Jan 30, 2024 | 15.20 | 15.37 | 15.20 | 15.25 | 12,766 | +0.10(+0.66%) |
Jan 29, 2024 | 15.68 | 15.73 | 15.15 | 15.15 | 5,495 | -0.45(-2.88%) |
Jan 26, 2024 | 16.92 | 16.92 | 15.24 | 15.60 | 3,592 | +0.18(+1.17%) |
Jan 25, 2024 | 15.25 | 15.42 | 15.00 | 15.42 | 79,332 | +0.16(+1.05%) |
Jan 24, 2024 | 15.11 | 15.52 | 15.11 | 15.26 | 38,186 | +0.01(+0.07%) |
Jan 23, 2024 | 15.32 | 16.02 | 15.25 | 15.25 | 1,039 | +0.00(+0.00%) |
Jan 22, 2024 | 15.30 | 16.18 | 15.25 | 15.25 | 25,927 | +0.02(+0.13%) |
Jan 19, 2024 | 15.37 | 15.37 | 15.23 | 15.23 | 3,355 | -0.09(-0.59%) |
Jan 18, 2024 | 15.70 | 15.80 | 15.13 | 15.32 | 13,926 | -0.07(-0.45%) |
Jan 17, 2024 | 15.40 | 15.99 | 15.15 | 15.39 | 8,937 | -0.11(-0.71%) |
Jan 16, 2024 | 15.70 | 15.70 | 15.43 | 15.50 | 2,446 | -0.49(-3.06%) |
Jan 12, 2024 | 15.73 | 16.00 | 15.66 | 15.99 | 2,399 | +0.33(+2.11%) |
Jan 11, 2024 | 16.83 | 16.83 | 15.66 | 15.66 | 1,916 | -0.58(-3.59%) |
Jan 10, 2024 | 16.41 | 16.41 | 15.83 | 16.24 | 3,883 | -0.24(-1.48%) |
Jan 09, 2024 | 16.56 | 16.56 | 16.49 | 16.49 | 2,489 | -0.03(-0.20%) |
Jan 08, 2024 | 16.23 | 16.60 | 15.81 | 16.52 | 2,852 | +0.27(+1.66%) |
Jan 05, 2024 | 16.20 | 17.34 | 16.20 | 16.25 | 5,971 | -0.40(-2.40%) |
Jan 04, 2024 | 16.94 | 17.07 | 16.30 | 16.65 | 5,113 | -0.69(-3.98%) |
Jan 03, 2024 | 18.37 | 18.37 | 16.58 | 17.34 | 21,886 | -1.61(-8.50%) |
Jan 02, 2024 | 17.42 | 19.03 | 17.42 | 18.95 | 4,050 | +0.82(+4.52%) |
Dec 29, 2023 | 17.59 | 18.15 | 17.29 | 18.13 | 5,760 | +0.78(+4.50%) |
Dec 28, 2023 | 17.00 | 17.84 | 17.00 | 17.35 | 6,700 | +0.42(+2.45%) |
Dec 27, 2023 | 15.70 | 17.00 | 15.35 | 16.93 | 13,028 | +0.96(+6.04%) |
Dec 26, 2023 | 15.58 | 16.00 | 15.58 | 15.97 | 3,556 | +0.61(+3.97%) |
Dec 22, 2023 | 15.35 | 15.55 | 15.05 | 15.36 | 4,378 | +0.02(+0.16%) |
Dec 21, 2023 | 15.79 | 15.79 | 15.15 | 15.34 | 23,670 | -0.10(-0.68%) |
Dec 20, 2023 | 15.65 | 15.69 | 15.14 | 15.44 | 3,696 | +0.30(+1.98%) |
Dec 19, 2023 | 15.25 | 15.80 | 15.14 | 15.14 | 20,799 | -0.08(-0.53%) |
Dec 18, 2023 | 15.67 | 15.67 | 15.11 | 15.22 | 17,161 | +0.02(+0.13%) |
Dec 15, 2023 | 15.24 | 15.89 | 15.06 | 15.20 | 5,659 | -0.06(-0.39%) |
Dec 14, 2023 | 15.38 | 15.80 | 15.19 | 15.26 | 10,862 | +0.19(+1.26%) |
Dec 13, 2023 | 15.10 | 15.40 | 15.00 | 15.07 | 7,992 | +0.11(+0.74%) |
Dec 12, 2023 | 15.25 | 15.25 | 14.96 | 14.96 | 48,020 | -0.23(-1.51%) |
Dec 11, 2023 | 15.72 | 15.72 | 14.88 | 15.19 | 29,932 | -0.06(-0.39%) |
Dec 08, 2023 | 15.10 | 15.31 | 15.05 | 15.25 | 6,116 | +0.29(+1.94%) |
Dec 07, 2023 | 15.15 | 15.26 | 14.81 | 14.96 | 17,188 | -0.04(-0.27%) |
Dec 06, 2023 | 15.96 | 15.96 | 14.90 | 15.00 | 19,363 | -0.19(-1.25%) |
Dec 05, 2023 | 15.07 | 15.21 | 15.00 | 15.19 | 12,233 | +0.09(+0.60%) |
Dec 04, 2023 | 15.10 | 15.40 | 15.00 | 15.10 | 13,747 | -0.27(-1.76%) |