Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.92 | 15.92 | 15.17 | 15.25 | 415,991 | -0.39(-2.49%) |
Feb 28, 2024 | 15.73 | 16.07 | 15.50 | 15.64 | 379,118 | -0.33(-2.07%) |
Feb 27, 2024 | 15.63 | 16.23 | 15.53 | 15.97 | 322,125 | +0.45(+2.90%) |
Feb 26, 2024 | 15.80 | 15.93 | 15.23 | 15.52 | 338,599 | -0.32(-2.02%) |
Feb 23, 2024 | 14.05 | 15.87 | 13.94 | 15.84 | 661,404 | +1.71(+12.10%) |
Feb 22, 2024 | 14.04 | 14.15 | 13.50 | 14.13 | 1,028,754 | +0.25(+1.80%) |
Feb 21, 2024 | 14.07 | 14.35 | 13.47 | 13.88 | 496,291 | -0.32(-2.25%) |
Feb 20, 2024 | 12.59 | 14.35 | 11.96 | 14.20 | 1,494,115 | -0.47(-3.20%) |
Feb 16, 2024 | 15.18 | 15.23 | 14.64 | 14.67 | 492,670 | -0.61(-3.99%) |
Feb 15, 2024 | 15.45 | 15.72 | 15.13 | 15.28 | 352,024 | -0.27(-1.74%) |
Feb 14, 2024 | 15.08 | 15.73 | 15.08 | 15.55 | 215,730 | +0.52(+3.46%) |
Feb 13, 2024 | 15.16 | 15.37 | 14.89 | 15.03 | 218,159 | -0.57(-3.65%) |
Feb 12, 2024 | 15.74 | 15.77 | 15.49 | 15.60 | 175,871 | -0.10(-0.64%) |
Feb 09, 2024 | 15.09 | 15.75 | 15.07 | 15.70 | 252,200 | +0.58(+3.84%) |
Feb 08, 2024 | 14.87 | 15.13 | 14.60 | 15.12 | 116,440 | +0.19(+1.27%) |
Feb 07, 2024 | 15.35 | 15.45 | 14.92 | 14.93 | 169,810 | -0.34(-2.23%) |
Feb 06, 2024 | 14.79 | 15.31 | 14.79 | 15.27 | 153,988 | +0.57(+3.88%) |
Feb 05, 2024 | 15.04 | 15.25 | 14.66 | 14.70 | 221,518 | -0.51(-3.35%) |
Feb 02, 2024 | 15.69 | 15.69 | 15.03 | 15.21 | 194,105 | -0.56(-3.55%) |
Feb 01, 2024 | 15.16 | 15.80 | 15.05 | 15.77 | 192,547 | +0.60(+3.96%) |
Jan 31, 2024 | 14.83 | 15.67 | 14.71 | 15.17 | 334,767 | +0.32(+2.15%) |
Jan 30, 2024 | 15.10 | 15.10 | 14.71 | 14.85 | 150,952 | -0.26(-1.72%) |
Jan 29, 2024 | 14.87 | 15.28 | 14.81 | 15.11 | 203,450 | +0.20(+1.34%) |
Jan 26, 2024 | 15.20 | 15.38 | 14.71 | 14.91 | 241,940 | -0.25(-1.65%) |
Jan 25, 2024 | 14.45 | 15.19 | 14.34 | 15.16 | 269,992 | +0.83(+5.79%) |
Jan 24, 2024 | 14.37 | 14.37 | 14.17 | 14.33 | 215,623 | +0.10(+0.70%) |
Jan 23, 2024 | 14.01 | 14.30 | 13.88 | 14.23 | 282,918 | +0.21(+1.50%) |
Jan 22, 2024 | 13.67 | 14.09 | 13.62 | 14.02 | 271,893 | +0.37(+2.71%) |
Jan 19, 2024 | 13.95 | 13.95 | 13.43 | 13.65 | 184,978 | -0.18(-1.30%) |
Jan 18, 2024 | 13.73 | 13.90 | 13.65 | 13.83 | 155,361 | +0.20(+1.47%) |
Jan 17, 2024 | 13.74 | 13.77 | 13.37 | 13.63 | 233,430 | -0.35(-2.50%) |
Jan 16, 2024 | 14.25 | 14.47 | 13.79 | 13.98 | 279,722 | -0.31(-2.17%) |
Jan 12, 2024 | 14.42 | 14.89 | 14.27 | 14.29 | 292,233 | -0.02(-0.14%) |
Jan 11, 2024 | 14.42 | 14.42 | 14.15 | 14.31 | 135,694 | -0.19(-1.31%) |
Jan 10, 2024 | 14.55 | 14.68 | 14.35 | 14.50 | 240,882 | +0.01(+0.07%) |
Jan 09, 2024 | 14.19 | 14.64 | 14.01 | 14.49 | 274,798 | +0.26(+1.83%) |
Jan 08, 2024 | 13.97 | 14.51 | 13.79 | 14.23 | 257,729 | +0.52(+3.79%) |
Jan 05, 2024 | 13.68 | 13.98 | 13.30 | 13.71 | 221,132 | -0.08(-0.58%) |
Jan 04, 2024 | 13.97 | 14.19 | 13.62 | 13.79 | 297,599 | -0.17(-1.22%) |
Jan 03, 2024 | 14.10 | 14.10 | 13.67 | 13.96 | 441,179 | -0.28(-1.97%) |
Jan 02, 2024 | 13.75 | 14.50 | 13.75 | 14.24 | 298,058 | -0.06(-0.42%) |
Dec 29, 2023 | 14.58 | 14.67 | 14.19 | 14.30 | 347,872 | -0.28(-1.92%) |
Dec 28, 2023 | 14.65 | 15.09 | 14.56 | 14.58 | 259,489 | -0.08(-0.55%) |
Dec 27, 2023 | 14.57 | 14.81 | 14.35 | 14.66 | 188,826 | -0.07(-0.48%) |
Dec 26, 2023 | 14.52 | 14.78 | 14.18 | 14.73 | 309,081 | +0.38(+2.65%) |
Dec 22, 2023 | 14.41 | 14.77 | 14.20 | 14.35 | 282,722 | -0.03(-0.21%) |
Dec 21, 2023 | 13.72 | 14.38 | 13.72 | 14.38 | 255,782 | +0.66(+4.81%) |
Dec 20, 2023 | 14.25 | 14.26 | 13.67 | 13.72 | 239,187 | -0.55(-3.85%) |
Dec 19, 2023 | 13.82 | 14.31 | 13.75 | 14.27 | 236,843 | +0.53(+3.86%) |
Dec 18, 2023 | 14.12 | 14.13 | 13.59 | 13.74 | 300,377 | -0.39(-2.76%) |
Dec 15, 2023 | 13.71 | 14.24 | 13.56 | 14.13 | 968,285 | +0.41(+2.99%) |
Dec 14, 2023 | 13.71 | 14.04 | 13.43 | 13.72 | 527,392 | +0.17(+1.25%) |
Dec 13, 2023 | 12.95 | 13.60 | 12.95 | 13.55 | 278,251 | +0.58(+4.47%) |
Dec 12, 2023 | 13.08 | 13.29 | 12.77 | 12.97 | 317,087 | -0.17(-1.29%) |
Dec 11, 2023 | 13.33 | 13.51 | 13.02 | 13.14 | 259,559 | -0.20(-1.50%) |
Dec 08, 2023 | 13.24 | 13.50 | 13.06 | 13.34 | 306,142 | +0.10(+0.76%) |
Dec 07, 2023 | 13.00 | 13.33 | 12.97 | 13.24 | 311,870 | +0.18(+1.38%) |
Dec 06, 2023 | 13.17 | 13.51 | 12.97 | 13.06 | 318,603 | -0.02(-0.15%) |
Dec 05, 2023 | 13.60 | 13.73 | 12.94 | 13.08 | 372,443 | -0.60(-4.39%) |
Dec 04, 2023 | 13.72 | 13.91 | 13.12 | 13.68 | 565,410 | -0.09(-0.62%) |