Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.10 | 15.39 | 15.02 | 15.22 | 74,268 | +0.23(+1.53%) |
Feb 28, 2024 | 14.70 | 15.08 | 14.60 | 14.99 | 49,661 | +0.17(+1.15%) |
Feb 27, 2024 | 14.57 | 14.98 | 14.52 | 14.82 | 35,070 | +0.28(+1.93%) |
Feb 26, 2024 | 14.37 | 14.56 | 14.21 | 14.54 | 60,751 | +0.11(+0.76%) |
Feb 23, 2024 | 14.50 | 14.62 | 14.36 | 14.43 | 34,951 | -0.04(-0.28%) |
Feb 22, 2024 | 14.36 | 14.62 | 14.29 | 14.47 | 43,328 | +0.00(+0.00%) |
Feb 21, 2024 | 14.41 | 14.52 | 14.28 | 14.47 | 42,194 | +0.12(+0.84%) |
Feb 20, 2024 | 14.51 | 14.64 | 14.30 | 14.35 | 39,366 | -0.37(-2.51%) |
Feb 16, 2024 | 14.70 | 15.00 | 14.66 | 14.72 | 36,183 | -0.04(-0.27%) |
Feb 15, 2024 | 14.60 | 14.84 | 14.48 | 14.76 | 52,301 | +0.18(+1.23%) |
Feb 14, 2024 | 14.40 | 14.65 | 14.25 | 14.58 | 46,497 | +0.27(+1.89%) |
Feb 13, 2024 | 14.48 | 14.60 | 14.28 | 14.31 | 73,021 | -0.50(-3.38%) |
Feb 12, 2024 | 14.50 | 14.98 | 14.50 | 14.81 | 61,830 | +0.21(+1.44%) |
Feb 09, 2024 | 14.51 | 14.68 | 14.48 | 14.60 | 44,091 | +0.03(+0.21%) |
Feb 08, 2024 | 14.31 | 14.63 | 14.31 | 14.57 | 32,610 | +0.20(+1.39%) |
Feb 07, 2024 | 14.55 | 14.55 | 14.25 | 14.37 | 37,094 | -0.08(-0.55%) |
Feb 06, 2024 | 14.22 | 14.50 | 14.22 | 14.45 | 39,252 | +0.18(+1.26%) |
Feb 05, 2024 | 14.28 | 14.42 | 14.13 | 14.27 | 65,701 | -0.19(-1.31%) |
Feb 02, 2024 | 14.50 | 14.66 | 14.41 | 14.46 | 39,734 | -0.19(-1.30%) |
Feb 01, 2024 | 14.94 | 15.02 | 14.64 | 14.65 | 51,136 | -0.10(-0.68%) |
Jan 31, 2024 | 14.82 | 15.10 | 14.57 | 14.75 | 63,931 | -0.07(-0.47%) |
Jan 30, 2024 | 14.85 | 15.00 | 14.81 | 14.82 | 47,535 | -0.17(-1.13%) |
Jan 29, 2024 | 15.60 | 15.60 | 14.87 | 14.99 | 60,768 | -0.70(-4.46%) |
Jan 26, 2024 | 15.79 | 15.89 | 15.51 | 15.69 | 111,017 | +0.05(+0.32%) |
Jan 25, 2024 | 15.29 | 15.78 | 15.29 | 15.64 | 71,599 | +0.53(+3.51%) |
Jan 24, 2024 | 14.61 | 15.26 | 14.61 | 15.11 | 78,857 | +0.63(+4.35%) |
Jan 23, 2024 | 14.62 | 14.65 | 14.43 | 14.48 | 42,418 | -0.11(-0.75%) |
Jan 22, 2024 | 14.29 | 14.61 | 14.29 | 14.59 | 30,237 | +0.36(+2.53%) |
Jan 19, 2024 | 14.17 | 14.29 | 14.05 | 14.23 | 55,312 | +0.18(+1.28%) |
Jan 18, 2024 | 14.45 | 14.45 | 13.96 | 14.05 | 377,716 | -0.36(-2.50%) |
Jan 17, 2024 | 13.91 | 14.48 | 13.91 | 14.41 | 67,909 | +0.34(+2.42%) |
Jan 16, 2024 | 14.17 | 14.30 | 14.04 | 14.07 | 89,757 | -0.26(-1.81%) |
Jan 12, 2024 | 14.41 | 14.47 | 14.15 | 14.33 | 97,674 | +0.10(+0.70%) |
Jan 11, 2024 | 14.15 | 14.39 | 13.98 | 14.23 | 85,788 | -0.03(-0.21%) |
Jan 10, 2024 | 13.95 | 14.37 | 13.85 | 14.26 | 85,994 | +0.16(+1.13%) |
Jan 09, 2024 | 14.09 | 14.21 | 13.94 | 14.10 | 43,021 | -0.07(-0.49%) |
Jan 08, 2024 | 13.80 | 14.19 | 13.69 | 14.17 | 37,885 | +0.35(+2.53%) |
Jan 05, 2024 | 13.76 | 14.05 | 13.76 | 13.82 | 81,900 | -0.23(-1.64%) |
Jan 04, 2024 | 14.19 | 14.23 | 13.96 | 14.05 | 49,267 | -0.08(-0.57%) |
Jan 03, 2024 | 14.72 | 14.72 | 14.03 | 14.13 | 40,251 | -0.53(-3.62%) |
Jan 02, 2024 | 14.58 | 14.85 | 14.55 | 14.66 | 41,914 | +0.09(+0.58%) |
Dec 29, 2023 | 14.78 | 14.78 | 14.54 | 14.57 | 28,948 | -0.16(-1.08%) |
Dec 28, 2023 | 14.77 | 14.84 | 14.66 | 14.73 | 24,218 | -0.05(-0.34%) |
Dec 27, 2023 | 14.76 | 14.86 | 14.57 | 14.78 | 31,836 | +0.02(+0.13%) |
Dec 26, 2023 | 14.57 | 14.82 | 14.39 | 14.76 | 39,024 | +0.30(+2.06%) |
Dec 22, 2023 | 14.45 | 14.64 | 14.11 | 14.47 | 53,861 | +0.13(+0.90%) |
Dec 21, 2023 | 14.30 | 14.49 | 13.98 | 14.34 | 49,201 | +0.07(+0.49%) |
Dec 20, 2023 | 14.52 | 14.83 | 14.13 | 14.27 | 115,708 | -0.25(-1.71%) |
Dec 19, 2023 | 14.41 | 14.60 | 14.14 | 14.52 | 86,304 | -0.02(-0.14%) |
Dec 18, 2023 | 14.95 | 14.95 | 14.29 | 14.54 | 95,953 | -0.32(-2.14%) |
Dec 15, 2023 | 15.21 | 15.23 | 14.64 | 14.85 | 121,578 | -0.17(-1.12%) |
Dec 14, 2023 | 15.54 | 15.74 | 14.70 | 15.02 | 103,188 | -0.31(-2.00%) |
Dec 13, 2023 | 15.01 | 15.47 | 14.84 | 15.33 | 81,470 | +0.16(+1.05%) |
Dec 12, 2023 | 15.28 | 15.40 | 14.92 | 15.17 | 41,809 | -0.05(-0.33%) |
Dec 11, 2023 | 15.30 | 15.39 | 15.12 | 15.22 | 25,458 | -0.01(-0.07%) |
Dec 08, 2023 | 15.07 | 15.27 | 14.82 | 15.23 | 33,519 | +0.21(+1.39%) |
Dec 07, 2023 | 14.91 | 15.06 | 14.88 | 15.02 | 28,612 | -0.06(-0.39%) |
Dec 06, 2023 | 15.09 | 15.34 | 15.05 | 15.08 | 29,516 | +0.00(+0.00%) |
Dec 05, 2023 | 15.56 | 15.56 | 15.01 | 15.08 | 23,100 | -0.48(-3.06%) |
Dec 04, 2023 | 15.44 | 15.71 | 15.44 | 15.56 | 17,766 | +0.09(+0.58%) |