Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.25 | 18.45 | 18.15 | 18.35 | 4,481 | +0.10(+0.55%) |
Feb 28, 2024 | 18.53 | 18.56 | 18.00 | 18.25 | 11,281 | -0.45(-2.41%) |
Feb 27, 2024 | 18.90 | 18.98 | 18.40 | 18.70 | 9,344 | -0.30(-1.58%) |
Feb 26, 2024 | 17.69 | 19.33 | 17.69 | 19.00 | 49,165 | +1.01(+5.61%) |
Feb 23, 2024 | 17.83 | 17.99 | 17.37 | 17.99 | 9,657 | +0.16(+0.90%) |
Feb 22, 2024 | 17.88 | 17.88 | 17.50 | 17.83 | 18,075 | +0.01(+0.06%) |
Feb 21, 2024 | 17.31 | 17.85 | 16.94 | 17.82 | 29,527 | +0.51(+2.95%) |
Feb 20, 2024 | 17.05 | 17.44 | 16.97 | 17.31 | 25,245 | +0.21(+1.23%) |
Feb 16, 2024 | 16.64 | 17.10 | 16.49 | 17.10 | 22,725 | +0.62(+3.76%) |
Feb 15, 2024 | 16.25 | 16.97 | 15.30 | 16.48 | 90,939 | -1.02(-5.83%) |
Feb 14, 2024 | 16.90 | 17.50 | 16.90 | 17.50 | 38,368 | +0.92(+5.55%) |
Feb 13, 2024 | 16.96 | 16.99 | 16.56 | 16.58 | 17,159 | -0.32(-1.89%) |
Feb 12, 2024 | 16.60 | 17.10 | 16.60 | 16.90 | 18,840 | -0.07(-0.41%) |
Feb 09, 2024 | 16.85 | 17.05 | 16.62 | 16.97 | 13,892 | +0.31(+1.86%) |
Feb 08, 2024 | 16.73 | 16.91 | 16.66 | 16.66 | 5,592 | +0.23(+1.40%) |
Feb 07, 2024 | 16.47 | 17.19 | 16.28 | 16.43 | 45,269 | +0.13(+0.80%) |
Feb 06, 2024 | 17.00 | 17.00 | 16.30 | 16.30 | 13,471 | -0.49(-2.92%) |
Feb 05, 2024 | 16.77 | 16.89 | 16.45 | 16.79 | 10,781 | -0.31(-1.81%) |
Feb 02, 2024 | 16.55 | 17.10 | 16.55 | 17.10 | 19,359 | +0.33(+1.97%) |
Feb 01, 2024 | 16.45 | 17.10 | 16.40 | 16.77 | 27,912 | +0.07(+0.42%) |
Jan 31, 2024 | 17.13 | 17.22 | 16.67 | 16.70 | 17,617 | -0.62(-3.58%) |
Jan 30, 2024 | 16.78 | 17.40 | 16.67 | 17.32 | 16,556 | +0.56(+3.34%) |
Jan 29, 2024 | 17.18 | 17.18 | 16.56 | 16.76 | 19,782 | -0.59(-3.40%) |
Jan 26, 2024 | 17.00 | 17.50 | 16.91 | 17.35 | 18,893 | +0.23(+1.34%) |
Jan 25, 2024 | 16.72 | 17.23 | 16.49 | 17.12 | 14,704 | +0.86(+5.29%) |
Jan 24, 2024 | 16.08 | 17.25 | 16.08 | 16.26 | 15,533 | +0.19(+1.18%) |
Jan 23, 2024 | 17.17 | 17.66 | 16.07 | 16.07 | 21,609 | -0.98(-5.75%) |
Jan 22, 2024 | 16.17 | 17.62 | 16.17 | 17.05 | 61,580 | +0.85(+5.25%) |
Jan 19, 2024 | 15.86 | 16.20 | 15.39 | 16.20 | 15,510 | +0.45(+2.86%) |
Jan 18, 2024 | 15.78 | 16.17 | 15.60 | 15.75 | 9,213 | +0.04(+0.25%) |
Jan 17, 2024 | 15.50 | 16.07 | 15.26 | 15.71 | 24,313 | -0.04(-0.25%) |
Jan 16, 2024 | 16.13 | 16.31 | 15.57 | 15.75 | 10,753 | -0.55(-3.37%) |
Jan 12, 2024 | 15.89 | 16.30 | 15.87 | 16.30 | 22,525 | +0.60(+3.82%) |
Jan 11, 2024 | 15.26 | 15.91 | 15.26 | 15.70 | 48,837 | -0.25(-1.57%) |
Jan 10, 2024 | 15.53 | 16.15 | 15.39 | 15.95 | 26,573 | +0.24(+1.53%) |
Jan 09, 2024 | 15.66 | 15.89 | 15.26 | 15.71 | 14,562 | +0.10(+0.64%) |
Jan 08, 2024 | 15.80 | 15.94 | 15.36 | 15.61 | 12,887 | +0.06(+0.39%) |
Jan 05, 2024 | 15.50 | 15.70 | 15.45 | 15.55 | 13,107 | +0.03(+0.19%) |
Jan 04, 2024 | 15.66 | 15.69 | 15.05 | 15.52 | 31,752 | -0.18(-1.15%) |
Jan 03, 2024 | 15.35 | 15.70 | 15.01 | 15.70 | 9,820 | +0.25(+1.62%) |
Jan 02, 2024 | 15.31 | 15.87 | 15.31 | 15.45 | 10,199 | -0.01(-0.06%) |
Dec 29, 2023 | 15.42 | 15.79 | 15.42 | 15.46 | 5,381 | -0.09(-0.58%) |
Dec 28, 2023 | 15.64 | 15.71 | 15.36 | 15.55 | 28,652 | +0.03(+0.19%) |
Dec 27, 2023 | 15.36 | 15.75 | 15.28 | 15.52 | 47,056 | +0.30(+1.97%) |
Dec 26, 2023 | 15.22 | 15.77 | 14.88 | 15.22 | 25,515 | +0.00(+0.00%) |
Dec 22, 2023 | 15.10 | 15.72 | 14.78 | 15.22 | 24,376 | +0.07(+0.46%) |
Dec 21, 2023 | 15.79 | 15.80 | 14.75 | 15.15 | 30,281 | -0.53(-3.38%) |
Dec 20, 2023 | 15.98 | 16.28 | 15.17 | 15.68 | 50,235 | -0.60(-3.69%) |
Dec 19, 2023 | 14.90 | 16.48 | 14.85 | 16.28 | 77,508 | +1.38(+9.26%) |
Dec 18, 2023 | 14.00 | 15.29 | 13.52 | 14.90 | 49,786 | +1.19(+8.68%) |
Dec 15, 2023 | 13.38 | 13.75 | 13.01 | 13.71 | 32,258 | +0.31(+2.31%) |
Dec 14, 2023 | 13.60 | 13.73 | 13.13 | 13.40 | 14,393 | +0.10(+0.75%) |
Dec 13, 2023 | 12.96 | 13.75 | 12.57 | 13.30 | 11,371 | +0.55(+4.31%) |
Dec 12, 2023 | 13.65 | 13.71 | 12.75 | 12.75 | 26,817 | -0.58(-4.37%) |
Dec 11, 2023 | 13.45 | 14.00 | 13.18 | 13.33 | 29,355 | -0.10(-0.72%) |
Dec 08, 2023 | 12.84 | 13.43 | 12.68 | 13.43 | 18,303 | +0.53(+4.11%) |
Dec 07, 2023 | 12.33 | 12.90 | 12.21 | 12.90 | 13,893 | +0.79(+6.52%) |
Dec 06, 2023 | 12.02 | 12.54 | 12.02 | 12.11 | 5,770 | +0.06(+0.50%) |
Dec 05, 2023 | 12.33 | 12.44 | 12.05 | 12.05 | 14,083 | -0.20(-1.63%) |
Dec 04, 2023 | 12.60 | 12.70 | 12.15 | 12.25 | 18,350 | -0.35(-2.78%) |