Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.14 | 14.29 | 13.80 | 13.90 | 1,436,125 | -0.17(-1.21%) |
Feb 28, 2024 | 14.51 | 14.61 | 14.06 | 14.07 | 765,407 | -0.53(-3.63%) |
Feb 27, 2024 | 14.84 | 14.92 | 14.55 | 14.60 | 778,259 | -0.11(-0.75%) |
Feb 26, 2024 | 14.59 | 14.76 | 14.53 | 14.71 | 579,365 | +0.13(+0.89%) |
Feb 23, 2024 | 14.50 | 14.77 | 14.37 | 14.58 | 393,219 | +0.08(+0.55%) |
Feb 22, 2024 | 14.50 | 14.65 | 14.44 | 14.50 | 614,394 | +0.00(+0.00%) |
Feb 21, 2024 | 14.51 | 14.74 | 14.41 | 14.50 | 535,385 | -0.06(-0.41%) |
Feb 20, 2024 | 14.61 | 14.83 | 14.50 | 14.56 | 784,152 | -0.11(-0.75%) |
Feb 16, 2024 | 15.05 | 15.29 | 14.65 | 14.67 | 769,527 | -0.45(-2.98%) |
Feb 15, 2024 | 14.68 | 15.32 | 14.62 | 15.12 | 1,134,600 | +0.63(+4.35%) |
Feb 14, 2024 | 14.98 | 15.01 | 14.36 | 14.49 | 971,065 | -0.18(-1.23%) |
Feb 13, 2024 | 14.51 | 14.70 | 14.35 | 14.67 | 1,140,927 | -0.29(-1.94%) |
Feb 12, 2024 | 14.47 | 15.11 | 14.47 | 14.96 | 1,209,791 | +0.21(+1.42%) |
Feb 09, 2024 | 15.11 | 15.20 | 14.45 | 14.75 | 1,101,690 | -0.26(-1.73%) |
Feb 08, 2024 | 13.43 | 15.17 | 13.39 | 15.01 | 2,088,445 | +1.37(+10.04%) |
Feb 07, 2024 | 14.63 | 14.95 | 13.20 | 13.64 | 4,291,324 | -2.80(-17.03%) |
Feb 06, 2024 | 16.46 | 16.72 | 16.05 | 16.44 | 1,293,449 | +0.03(+0.18%) |
Feb 05, 2024 | 16.23 | 16.78 | 16.02 | 16.41 | 1,019,908 | -0.09(-0.55%) |
Feb 02, 2024 | 16.06 | 16.52 | 16.00 | 16.50 | 728,082 | +0.16(+0.98%) |
Feb 01, 2024 | 16.31 | 16.42 | 15.78 | 16.34 | 818,982 | +0.14(+0.86%) |
Jan 31, 2024 | 15.64 | 16.89 | 15.64 | 16.20 | 1,899,609 | +0.55(+3.51%) |
Jan 30, 2024 | 15.83 | 15.94 | 15.51 | 15.65 | 721,985 | -0.30(-1.88%) |
Jan 29, 2024 | 15.87 | 15.95 | 15.50 | 15.95 | 528,580 | +0.12(+0.76%) |
Jan 26, 2024 | 15.69 | 15.98 | 15.62 | 15.83 | 517,114 | +0.18(+1.15%) |
Jan 25, 2024 | 15.81 | 16.05 | 15.39 | 15.65 | 975,828 | +0.26(+1.69%) |
Jan 24, 2024 | 15.84 | 15.84 | 15.30 | 15.39 | 558,454 | -0.18(-1.16%) |
Jan 23, 2024 | 15.70 | 15.89 | 15.41 | 15.57 | 514,442 | -0.06(-0.38%) |
Jan 22, 2024 | 15.58 | 15.70 | 15.43 | 15.63 | 570,617 | +0.13(+0.84%) |
Jan 19, 2024 | 15.37 | 15.54 | 15.11 | 15.50 | 1,012,601 | +0.23(+1.51%) |
Jan 18, 2024 | 15.12 | 15.36 | 14.98 | 15.27 | 602,911 | +0.24(+1.60%) |
Jan 17, 2024 | 14.91 | 15.08 | 14.83 | 15.03 | 578,051 | -0.12(-0.79%) |
Jan 16, 2024 | 15.77 | 16.09 | 14.96 | 15.15 | 887,619 | -0.12(-0.79%) |
Jan 12, 2024 | 15.35 | 15.48 | 15.12 | 15.27 | 539,614 | +0.02(+0.13%) |
Jan 11, 2024 | 15.58 | 15.65 | 15.14 | 15.25 | 560,560 | -0.33(-2.12%) |
Jan 10, 2024 | 15.88 | 16.06 | 15.38 | 15.58 | 813,516 | +0.36(+2.37%) |
Jan 09, 2024 | 15.22 | 15.36 | 15.06 | 15.22 | 590,151 | -0.29(-1.87%) |
Jan 08, 2024 | 14.98 | 15.72 | 14.82 | 15.51 | 905,125 | -0.15(-0.96%) |
Jan 05, 2024 | 15.96 | 16.38 | 15.51 | 15.66 | 744,786 | +0.25(+1.62%) |
Jan 04, 2024 | 15.80 | 15.83 | 15.40 | 15.41 | 591,376 | -0.02(-0.13%) |
Jan 03, 2024 | 15.81 | 15.98 | 15.41 | 15.43 | 782,296 | -0.67(-4.16%) |
Jan 02, 2024 | 16.35 | 16.70 | 15.99 | 16.10 | 701,682 | -0.48(-2.90%) |
Dec 29, 2023 | 16.84 | 16.85 | 16.57 | 16.58 | 694,653 | -0.37(-2.18%) |
Dec 28, 2023 | 16.88 | 17.00 | 16.66 | 16.95 | 638,840 | +0.03(+0.18%) |
Dec 27, 2023 | 16.92 | 17.11 | 16.78 | 16.92 | 781,592 | +0.00(+0.00%) |
Dec 26, 2023 | 16.86 | 17.27 | 16.60 | 16.92 | 810,471 | +0.07(+0.42%) |
Dec 22, 2023 | 16.38 | 16.95 | 16.27 | 16.85 | 1,730,047 | +0.54(+3.31%) |
Dec 21, 2023 | 13.82 | 16.46 | 13.82 | 16.31 | 5,089,329 | +4.04(+32.93%) |
Dec 20, 2023 | 12.22 | 12.69 | 12.04 | 12.27 | 889,028 | -0.11(-0.89%) |
Dec 19, 2023 | 12.27 | 12.41 | 12.18 | 12.38 | 589,952 | +0.25(+2.06%) |
Dec 18, 2023 | 12.21 | 12.53 | 12.06 | 12.13 | 1,139,379 | +0.11(+0.92%) |
Dec 15, 2023 | 11.98 | 12.16 | 11.73 | 12.02 | 5,695,292 | +0.11(+0.92%) |
Dec 14, 2023 | 11.96 | 12.05 | 11.73 | 11.91 | 1,304,767 | +0.11(+0.93%) |
Dec 13, 2023 | 11.70 | 11.88 | 11.39 | 11.80 | 930,051 | +0.07(+0.60%) |
Dec 12, 2023 | 11.64 | 11.78 | 11.51 | 11.73 | 824,568 | +0.15(+1.30%) |
Dec 11, 2023 | 11.33 | 11.66 | 11.23 | 11.58 | 679,245 | +0.07(+0.61%) |
Dec 08, 2023 | 11.33 | 11.66 | 11.33 | 11.51 | 635,206 | +0.16(+1.41%) |
Dec 07, 2023 | 11.55 | 11.57 | 11.19 | 11.35 | 759,759 | -0.18(-1.56%) |
Dec 06, 2023 | 11.49 | 11.63 | 11.38 | 11.53 | 612,548 | +0.12(+1.05%) |
Dec 05, 2023 | 11.60 | 11.66 | 11.29 | 11.41 | 863,419 | -0.26(-2.23%) |
Dec 04, 2023 | 11.37 | 11.82 | 11.30 | 11.67 | 997,169 | +0.23(+2.01%) |