Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.22 | 17.26 | 16.57 | 16.73 | 641,569 | -0.10(-0.59%) |
Feb 28, 2024 | 17.18 | 17.74 | 16.77 | 16.83 | 804,704 | -0.55(-3.16%) |
Feb 27, 2024 | 15.77 | 17.50 | 15.47 | 17.38 | 983,604 | +1.73(+11.05%) |
Feb 26, 2024 | 15.25 | 15.93 | 15.25 | 15.65 | 341,874 | +0.47(+3.10%) |
Feb 23, 2024 | 14.61 | 15.21 | 14.58 | 15.18 | 263,207 | +0.62(+4.26%) |
Feb 22, 2024 | 14.80 | 14.96 | 14.53 | 14.56 | 362,302 | -0.19(-1.29%) |
Feb 21, 2024 | 14.76 | 14.94 | 14.59 | 14.75 | 318,379 | -0.14(-0.94%) |
Feb 20, 2024 | 15.19 | 15.62 | 14.82 | 14.89 | 284,505 | -0.44(-2.87%) |
Feb 16, 2024 | 15.22 | 15.45 | 15.00 | 15.33 | 412,359 | -0.03(-0.20%) |
Feb 15, 2024 | 14.89 | 15.41 | 14.78 | 15.36 | 432,070 | +0.61(+4.14%) |
Feb 14, 2024 | 14.44 | 14.97 | 14.26 | 14.75 | 376,920 | +0.56(+3.95%) |
Feb 13, 2024 | 15.13 | 15.37 | 14.15 | 14.19 | 794,984 | -1.52(-9.68%) |
Feb 12, 2024 | 15.58 | 15.95 | 15.35 | 15.71 | 339,625 | +0.20(+1.29%) |
Feb 09, 2024 | 15.25 | 15.63 | 15.25 | 15.51 | 295,732 | +0.28(+1.84%) |
Feb 08, 2024 | 15.54 | 15.63 | 15.08 | 15.23 | 340,386 | -0.15(-0.98%) |
Feb 07, 2024 | 15.85 | 15.85 | 15.27 | 15.38 | 377,322 | -0.45(-2.84%) |
Feb 06, 2024 | 14.95 | 15.84 | 14.87 | 15.83 | 459,136 | +0.82(+5.46%) |
Feb 05, 2024 | 14.69 | 15.03 | 14.50 | 15.01 | 367,491 | +0.09(+0.60%) |
Feb 02, 2024 | 15.23 | 15.31 | 14.63 | 14.92 | 416,323 | -0.57(-3.68%) |
Feb 01, 2024 | 15.27 | 15.52 | 15.11 | 15.49 | 459,682 | +0.44(+2.92%) |
Jan 31, 2024 | 14.41 | 15.62 | 14.41 | 15.05 | 583,962 | +0.55(+3.79%) |
Jan 30, 2024 | 14.55 | 14.66 | 14.18 | 14.50 | 365,860 | +0.00(+0.00%) |
Jan 29, 2024 | 14.20 | 14.97 | 13.86 | 14.50 | 623,811 | +0.29(+2.04%) |
Jan 26, 2024 | 13.75 | 14.25 | 13.63 | 14.21 | 807,784 | +0.58(+4.26%) |
Jan 25, 2024 | 13.71 | 13.95 | 13.54 | 13.63 | 301,314 | +0.07(+0.52%) |
Jan 24, 2024 | 13.89 | 13.92 | 13.55 | 13.56 | 236,039 | -0.19(-1.38%) |
Jan 23, 2024 | 14.29 | 14.31 | 13.49 | 13.75 | 434,531 | -0.25(-1.79%) |
Jan 22, 2024 | 14.01 | 14.33 | 13.87 | 14.00 | 334,682 | +0.08(+0.57%) |
Jan 19, 2024 | 13.89 | 14.17 | 13.42 | 13.92 | 388,320 | +0.13(+0.94%) |
Jan 18, 2024 | 13.94 | 13.94 | 13.44 | 13.79 | 425,694 | -0.02(-0.14%) |
Jan 17, 2024 | 13.64 | 13.84 | 13.46 | 13.81 | 351,490 | -0.12(-0.86%) |
Jan 16, 2024 | 13.75 | 13.99 | 13.60 | 13.93 | 403,066 | -0.01(-0.07%) |
Jan 12, 2024 | 14.03 | 14.39 | 13.87 | 13.94 | 246,913 | +0.13(+0.94%) |
Jan 11, 2024 | 14.00 | 14.05 | 13.51 | 13.81 | 548,561 | -0.19(-1.36%) |
Jan 10, 2024 | 14.50 | 14.60 | 13.97 | 14.00 | 499,934 | -0.49(-3.38%) |
Jan 09, 2024 | 14.85 | 14.85 | 14.11 | 14.49 | 540,532 | -0.45(-3.01%) |
Jan 08, 2024 | 14.30 | 14.97 | 14.22 | 14.94 | 504,810 | +0.50(+3.46%) |
Jan 05, 2024 | 14.10 | 14.58 | 13.71 | 14.44 | 414,122 | +0.12(+0.84%) |
Jan 04, 2024 | 14.17 | 14.54 | 13.75 | 14.32 | 387,541 | +0.30(+2.14%) |
Jan 03, 2024 | 14.42 | 14.42 | 13.90 | 14.02 | 401,368 | -0.50(-3.44%) |
Jan 02, 2024 | 14.36 | 15.22 | 14.36 | 14.52 | 643,373 | -0.08(-0.55%) |
Dec 29, 2023 | 15.06 | 15.06 | 14.57 | 14.60 | 497,671 | -0.39(-2.60%) |
Dec 28, 2023 | 15.04 | 15.15 | 14.82 | 14.99 | 451,228 | -0.13(-0.86%) |
Dec 27, 2023 | 15.45 | 15.60 | 14.97 | 15.12 | 568,184 | -0.25(-1.63%) |
Dec 26, 2023 | 15.22 | 15.55 | 15.20 | 15.37 | 464,318 | +0.34(+2.26%) |
Dec 22, 2023 | 14.46 | 15.09 | 14.35 | 15.03 | 631,480 | +0.81(+5.70%) |
Dec 21, 2023 | 14.15 | 14.48 | 13.96 | 14.22 | 340,358 | +0.37(+2.67%) |
Dec 20, 2023 | 14.47 | 14.80 | 13.79 | 13.85 | 471,846 | -0.62(-4.28%) |
Dec 19, 2023 | 14.40 | 15.15 | 14.36 | 14.47 | 1,108,969 | +0.30(+2.12%) |
Dec 18, 2023 | 14.20 | 14.50 | 13.74 | 14.17 | 536,967 | -0.09(-0.63%) |
Dec 15, 2023 | 14.39 | 14.75 | 13.90 | 14.26 | 912,819 | +0.00(+0.00%) |
Dec 14, 2023 | 14.54 | 14.58 | 13.80 | 14.26 | 989,713 | +0.09(+0.64%) |
Dec 13, 2023 | 12.54 | 14.18 | 12.51 | 14.17 | 1,467,131 | +1.67(+13.36%) |
Dec 12, 2023 | 11.80 | 12.54 | 11.51 | 12.50 | 407,122 | +0.75(+6.38%) |
Dec 11, 2023 | 12.31 | 12.33 | 11.65 | 11.75 | 616,592 | -0.52(-4.24%) |
Dec 08, 2023 | 12.36 | 12.56 | 12.15 | 12.27 | 378,135 | -0.16(-1.29%) |
Dec 07, 2023 | 12.39 | 12.59 | 12.29 | 12.43 | 650,881 | +0.14(+1.14%) |
Dec 06, 2023 | 12.30 | 12.61 | 11.90 | 12.29 | 720,684 | +0.21(+1.74%) |
Dec 05, 2023 | 12.03 | 12.18 | 11.96 | 12.08 | 406,805 | -0.08(-0.66%) |
Dec 04, 2023 | 12.22 | 12.42 | 11.85 | 12.16 | 400,933 | -0.10(-0.82%) |