Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.50 | 14.54 | 14.35 | 14.51 | 5,088 | +0.28(+1.95%) |
Feb 28, 2024 | 14.34 | 14.44 | 14.15 | 14.23 | 5,182 | +0.00(+0.00%) |
Feb 27, 2024 | 14.01 | 14.29 | 14.01 | 14.23 | 12,592 | +0.11(+0.77%) |
Feb 26, 2024 | 14.01 | 14.25 | 13.98 | 14.12 | 6,063 | -0.12(-0.84%) |
Feb 23, 2024 | 14.09 | 14.29 | 14.01 | 14.24 | 17,345 | -0.02(-0.14%) |
Feb 22, 2024 | 14.35 | 14.35 | 14.26 | 14.26 | 1,011 | +0.12(+0.84%) |
Feb 21, 2024 | 14.03 | 14.14 | 14.00 | 14.14 | 35,391 | +0.00(+0.00%) |
Feb 20, 2024 | 14.38 | 14.38 | 14.14 | 14.14 | 3,075 | -0.16(-1.11%) |
Feb 16, 2024 | 14.34 | 14.39 | 14.23 | 14.30 | 16,764 | -0.12(-0.83%) |
Feb 15, 2024 | 14.03 | 14.49 | 13.94 | 14.42 | 22,349 | +0.67(+4.84%) |
Feb 14, 2024 | 14.05 | 14.05 | 13.62 | 13.75 | 13,631 | +0.13(+0.95%) |
Feb 13, 2024 | 13.98 | 13.98 | 13.61 | 13.63 | 21,090 | -0.68(-4.72%) |
Feb 12, 2024 | 13.89 | 14.61 | 13.88 | 14.30 | 21,594 | +0.45(+3.23%) |
Feb 09, 2024 | 13.61 | 13.89 | 13.61 | 13.85 | 12,731 | +0.05(+0.36%) |
Feb 08, 2024 | 13.79 | 13.84 | 13.61 | 13.80 | 8,674 | -0.11(-0.78%) |
Feb 07, 2024 | 14.09 | 14.37 | 13.82 | 13.91 | 16,937 | -0.39(-2.69%) |
Feb 06, 2024 | 14.44 | 14.57 | 14.22 | 14.30 | 15,029 | +0.01(+0.07%) |
Feb 05, 2024 | 14.37 | 14.60 | 14.28 | 14.29 | 14,515 | -0.18(-1.23%) |
Feb 02, 2024 | 14.57 | 14.73 | 14.34 | 14.47 | 40,880 | -0.20(-1.35%) |
Feb 01, 2024 | 15.05 | 15.05 | 14.63 | 14.66 | 36,955 | -0.70(-4.56%) |
Jan 31, 2024 | 15.54 | 15.73 | 15.37 | 15.37 | 30,129 | -0.37(-2.32%) |
Jan 30, 2024 | 15.70 | 15.79 | 15.51 | 15.73 | 14,807 | +0.12(+0.76%) |
Jan 29, 2024 | 15.79 | 15.80 | 15.60 | 15.61 | 4,531 | -0.09(-0.57%) |
Jan 26, 2024 | 15.84 | 15.84 | 15.61 | 15.70 | 33,351 | -0.18(-1.12%) |
Jan 25, 2024 | 15.89 | 15.89 | 15.56 | 15.88 | 21,067 | +0.13(+0.82%) |
Jan 24, 2024 | 15.61 | 15.90 | 15.60 | 15.75 | 6,362 | +0.15(+0.95%) |
Jan 23, 2024 | 15.63 | 15.76 | 15.60 | 15.60 | 14,829 | -0.02(-0.13%) |
Jan 22, 2024 | 15.76 | 15.96 | 15.61 | 15.62 | 13,115 | -0.08(-0.50%) |
Jan 19, 2024 | 15.75 | 15.89 | 15.70 | 15.70 | 55,896 | -0.04(-0.25%) |
Jan 18, 2024 | 15.50 | 15.74 | 15.50 | 15.74 | 8,850 | +0.13(+0.82%) |
Jan 17, 2024 | 16.00 | 16.22 | 15.61 | 15.61 | 18,664 | -0.46(-2.89%) |
Jan 16, 2024 | 16.40 | 16.50 | 15.96 | 16.08 | 13,821 | -0.41(-2.51%) |
Jan 12, 2024 | 16.38 | 16.49 | 16.33 | 16.49 | 12,070 | +0.19(+1.15%) |
Jan 11, 2024 | 16.31 | 16.39 | 16.15 | 16.30 | 7,153 | -0.18(-1.08%) |
Jan 10, 2024 | 16.69 | 16.69 | 16.39 | 16.48 | 12,000 | -0.26(-1.53%) |
Jan 09, 2024 | 16.70 | 16.80 | 16.54 | 16.74 | 61,896 | -0.06(-0.35%) |
Jan 08, 2024 | 16.86 | 16.99 | 16.52 | 16.80 | 56,846 | +0.00(+0.00%) |
Jan 05, 2024 | 16.70 | 17.14 | 16.59 | 16.80 | 32,511 | -0.02(-0.12%) |
Jan 04, 2024 | 16.85 | 17.12 | 16.61 | 16.82 | 14,018 | -0.15(-0.87%) |
Jan 03, 2024 | 16.90 | 17.12 | 16.76 | 16.96 | 22,805 | -0.03(-0.17%) |
Jan 02, 2024 | 17.10 | 17.13 | 16.86 | 16.99 | 21,399 | -0.18(-1.04%) |
Dec 29, 2023 | 17.08 | 17.19 | 17.08 | 17.17 | 22,829 | +0.04(+0.23%) |
Dec 28, 2023 | 17.13 | 17.36 | 17.13 | 17.13 | 7,490 | +0.00(+0.00%) |
Dec 27, 2023 | 17.05 | 17.27 | 17.03 | 17.13 | 19,442 | +0.00(+0.00%) |
Dec 26, 2023 | 17.24 | 17.27 | 16.98 | 17.13 | 38,489 | -0.14(-0.80%) |
Dec 22, 2023 | 17.20 | 17.27 | 16.98 | 17.27 | 5,601 | -0.06(-0.34%) |
Dec 21, 2023 | 17.40 | 17.40 | 17.05 | 17.33 | 6,700 | +0.00(+0.00%) |
Dec 20, 2023 | 17.02 | 17.44 | 17.02 | 17.33 | 8,962 | +0.56(+3.36%) |
Dec 19, 2023 | 16.51 | 16.81 | 16.49 | 16.77 | 19,536 | +0.28(+1.68%) |
Dec 18, 2023 | 16.43 | 16.51 | 16.30 | 16.49 | 9,029 | -0.25(-1.48%) |
Dec 15, 2023 | 15.88 | 16.76 | 15.83 | 16.74 | 80,951 | +0.76(+4.76%) |
Dec 14, 2023 | 15.36 | 15.98 | 15.32 | 15.98 | 34,494 | +0.90(+5.96%) |
Dec 13, 2023 | 14.83 | 15.15 | 14.83 | 15.08 | 16,206 | +0.25(+1.66%) |
Dec 12, 2023 | 14.77 | 15.05 | 14.63 | 14.83 | 10,321 | +0.06(+0.40%) |
Dec 11, 2023 | 14.66 | 14.81 | 14.61 | 14.77 | 55,022 | +0.11(+0.74%) |
Dec 08, 2023 | 14.72 | 14.74 | 14.53 | 14.66 | 6,005 | +0.03(+0.20%) |
Dec 07, 2023 | 14.80 | 14.80 | 14.36 | 14.63 | 29,181 | -0.13(-0.87%) |
Dec 06, 2023 | 14.33 | 14.80 | 14.33 | 14.76 | 16,370 | +0.43(+3.03%) |
Dec 05, 2023 | 13.80 | 14.34 | 13.79 | 14.33 | 10,460 | +0.54(+3.94%) |
Dec 04, 2023 | 13.73 | 13.82 | 13.61 | 13.79 | 36,911 | -0.03(-0.21%) |