Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.69 | 13.76 | 13.58 | 13.62 | 110,153 | -0.19(-1.38%) |
Feb 28, 2024 | 13.89 | 13.97 | 13.81 | 13.81 | 42,756 | -0.51(-3.56%) |
Feb 27, 2024 | 14.13 | 14.40 | 14.13 | 14.32 | 91,971 | +0.14(+0.99%) |
Feb 26, 2024 | 14.07 | 14.22 | 14.06 | 14.18 | 62,416 | -0.26(-1.80%) |
Feb 23, 2024 | 14.47 | 14.56 | 14.22 | 14.44 | 109,466 | -0.42(-2.83%) |
Feb 22, 2024 | 14.79 | 14.94 | 14.79 | 14.86 | 53,767 | +0.03(+0.20%) |
Feb 21, 2024 | 14.77 | 14.86 | 14.60 | 14.83 | 147,758 | +0.00(+0.00%) |
Feb 20, 2024 | 14.54 | 14.88 | 14.54 | 14.83 | 84,345 | +0.20(+1.37%) |
Feb 16, 2024 | 14.60 | 14.75 | 14.60 | 14.63 | 28,261 | +0.00(+0.00%) |
Feb 15, 2024 | 14.41 | 14.63 | 14.41 | 14.63 | 87,633 | +0.00(+0.00%) |
Feb 14, 2024 | 14.51 | 14.73 | 14.47 | 14.63 | 78,703 | +0.05(+0.34%) |
Feb 13, 2024 | 14.80 | 14.80 | 14.58 | 14.58 | 85,001 | -0.06(-0.41%) |
Feb 12, 2024 | 14.50 | 14.70 | 14.50 | 14.64 | 39,685 | +0.07(+0.48%) |
Feb 09, 2024 | 14.67 | 14.67 | 14.46 | 14.57 | 32,948 | -0.34(-2.31%) |
Feb 08, 2024 | 15.17 | 15.17 | 14.69 | 14.91 | 44,408 | -2.05(-12.06%) |
Feb 07, 2024 | 17.06 | 17.06 | 16.85 | 16.96 | 24,960 | -0.08(-0.47%) |
Feb 06, 2024 | 16.93 | 17.21 | 16.91 | 17.04 | 44,341 | +0.14(+0.83%) |
Feb 05, 2024 | 16.74 | 16.95 | 16.69 | 16.90 | 43,804 | -0.21(-1.23%) |
Feb 02, 2024 | 17.07 | 17.14 | 17.00 | 17.11 | 15,235 | -0.26(-1.50%) |
Feb 01, 2024 | 17.40 | 17.52 | 17.27 | 17.37 | 39,831 | +0.16(+0.90%) |
Jan 31, 2024 | 17.52 | 17.55 | 17.16 | 17.21 | 14,596 | -0.42(-2.38%) |
Jan 30, 2024 | 17.75 | 17.91 | 17.46 | 17.64 | 28,053 | -0.15(-0.87%) |
Jan 29, 2024 | 17.70 | 17.84 | 17.58 | 17.79 | 26,193 | +0.22(+1.25%) |
Jan 26, 2024 | 17.76 | 17.88 | 17.52 | 17.57 | 13,866 | +0.22(+1.27%) |
Jan 25, 2024 | 17.46 | 17.58 | 17.13 | 17.35 | 115,020 | -0.06(-0.34%) |
Jan 24, 2024 | 17.50 | 17.61 | 17.34 | 17.41 | 26,885 | +0.20(+1.16%) |
Jan 23, 2024 | 17.08 | 17.28 | 17.08 | 17.21 | 47,988 | +0.37(+2.20%) |
Jan 22, 2024 | 16.94 | 17.11 | 16.83 | 16.84 | 58,021 | -0.11(-0.68%) |
Jan 19, 2024 | 17.00 | 17.06 | 16.72 | 16.95 | 74,501 | -0.33(-1.88%) |
Jan 18, 2024 | 17.33 | 17.39 | 17.17 | 17.28 | 98,839 | -0.23(-1.31%) |
Jan 17, 2024 | 17.37 | 17.51 | 17.30 | 17.51 | 59,841 | -0.19(-1.07%) |
Jan 16, 2024 | 17.62 | 17.87 | 17.58 | 17.70 | 37,554 | -0.06(-0.31%) |
Jan 12, 2024 | 17.95 | 18.08 | 17.70 | 17.76 | 17,231 | +0.13(+0.75%) |
Jan 11, 2024 | 17.64 | 17.65 | 17.33 | 17.62 | 16,073 | +0.10(+0.59%) |
Jan 10, 2024 | 17.52 | 17.57 | 17.45 | 17.52 | 16,842 | -0.01(-0.06%) |
Jan 09, 2024 | 17.59 | 17.63 | 17.46 | 17.53 | 24,839 | -0.12(-0.66%) |
Jan 08, 2024 | 17.41 | 17.71 | 17.41 | 17.65 | 26,965 | -0.02(-0.14%) |
Jan 05, 2024 | 17.65 | 17.83 | 17.61 | 17.67 | 21,935 | +0.15(+0.86%) |
Jan 04, 2024 | 17.62 | 17.68 | 17.52 | 17.52 | 37,803 | +0.25(+1.45%) |
Jan 03, 2024 | 17.29 | 17.41 | 17.22 | 17.27 | 22,692 | -0.38(-2.15%) |
Jan 02, 2024 | 17.83 | 17.89 | 17.65 | 17.65 | 20,240 | -0.13(-0.71%) |
Dec 29, 2023 | 17.90 | 17.90 | 17.76 | 17.78 | 10,113 | -0.01(-0.08%) |
Dec 28, 2023 | 17.83 | 17.90 | 17.78 | 17.79 | 14,450 | -0.42(-2.31%) |
Dec 27, 2023 | 18.15 | 18.21 | 18.13 | 18.21 | 15,985 | +0.28(+1.56%) |
Dec 26, 2023 | 17.82 | 17.93 | 17.76 | 17.93 | 20,803 | +0.25(+1.41%) |
Dec 22, 2023 | 17.78 | 17.82 | 17.67 | 17.68 | 14,818 | -0.08(-0.45%) |
Dec 21, 2023 | 17.64 | 17.78 | 17.58 | 17.76 | 27,852 | -0.06(-0.34%) |
Dec 20, 2023 | 17.79 | 18.12 | 17.63 | 17.82 | 140,966 | -0.59(-3.20%) |
Dec 19, 2023 | 18.16 | 18.41 | 18.16 | 18.41 | 24,733 | +0.43(+2.39%) |
Dec 18, 2023 | 18.07 | 18.18 | 17.98 | 17.98 | 24,768 | +0.08(+0.45%) |
Dec 15, 2023 | 18.07 | 18.09 | 17.81 | 17.90 | 32,257 | -1.12(-5.89%) |
Dec 14, 2023 | 19.20 | 19.20 | 18.95 | 19.02 | 24,370 | +0.00(+0.00%) |
Dec 13, 2023 | 18.68 | 19.03 | 18.59 | 19.02 | 18,760 | +0.34(+1.82%) |
Dec 12, 2023 | 18.77 | 18.81 | 18.57 | 18.68 | 41,392 | -0.29(-1.53%) |
Dec 11, 2023 | 18.86 | 18.97 | 18.79 | 18.97 | 25,484 | +0.07(+0.37%) |
Dec 08, 2023 | 18.87 | 19.09 | 18.80 | 18.90 | 28,848 | +0.04(+0.21%) |
Dec 07, 2023 | 18.67 | 18.94 | 18.67 | 18.86 | 31,185 | +0.11(+0.59%) |
Dec 06, 2023 | 18.89 | 19.22 | 18.74 | 18.75 | 20,813 | +0.00(+0.00%) |
Dec 05, 2023 | 18.94 | 18.94 | 18.75 | 18.75 | 22,546 | -0.05(-0.27%) |
Dec 04, 2023 | 18.76 | 18.81 | 18.72 | 18.80 | 29,662 | -0.38(-1.98%) |