Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.79 | 17.93 | 17.75 | 17.83 | 20,560 | +0.03(+0.19%) |
Feb 28, 2024 | 17.90 | 17.92 | 17.77 | 17.80 | 14,360 | -0.10(-0.54%) |
Feb 27, 2024 | 17.89 | 17.94 | 17.89 | 17.89 | 8,966 | +0.02(+0.12%) |
Feb 26, 2024 | 17.74 | 17.91 | 17.70 | 17.87 | 20,189 | -0.07(-0.39%) |
Feb 23, 2024 | 17.86 | 18.01 | 17.86 | 17.94 | 25,258 | +0.09(+0.51%) |
Feb 22, 2024 | 17.77 | 17.87 | 17.59 | 17.85 | 9,941 | +0.24(+1.37%) |
Feb 21, 2024 | 17.46 | 17.66 | 17.27 | 17.61 | 24,710 | +0.46(+2.71%) |
Feb 20, 2024 | 17.77 | 17.77 | 17.01 | 17.14 | 4,389 | -0.18(-1.02%) |
Feb 16, 2024 | 17.03 | 17.34 | 16.96 | 17.32 | 5,812 | +0.29(+1.70%) |
Feb 15, 2024 | 16.70 | 17.03 | 16.50 | 17.03 | 13,176 | +0.56(+3.42%) |
Feb 14, 2024 | 16.52 | 16.52 | 16.16 | 16.47 | 23,382 | +0.03(+0.19%) |
Feb 13, 2024 | 16.70 | 16.70 | 16.37 | 16.43 | 6,847 | -0.34(-2.02%) |
Feb 12, 2024 | 15.66 | 16.85 | 15.66 | 16.77 | 15,568 | +0.33(+2.01%) |
Feb 09, 2024 | 16.47 | 16.52 | 16.35 | 16.44 | 10,521 | -0.05(-0.29%) |
Feb 08, 2024 | 16.15 | 16.49 | 16.15 | 16.49 | 4,705 | +0.27(+1.67%) |
Feb 07, 2024 | 15.86 | 16.22 | 15.75 | 16.22 | 43,961 | +0.37(+2.33%) |
Feb 06, 2024 | 15.72 | 16.00 | 15.72 | 15.85 | 33,011 | +0.10(+0.61%) |
Feb 05, 2024 | 15.25 | 16.00 | 15.25 | 15.75 | 15,240 | -0.25(-1.54%) |
Feb 02, 2024 | 16.43 | 16.90 | 16.00 | 16.00 | 7,939 | -0.60(-3.61%) |
Feb 01, 2024 | 16.67 | 16.67 | 16.43 | 16.60 | 11,166 | +0.10(+0.61%) |
Jan 31, 2024 | 16.67 | 16.90 | 16.50 | 16.50 | 4,309 | -0.28(-1.67%) |
Jan 30, 2024 | 16.70 | 16.87 | 16.57 | 16.78 | 8,919 | -0.10(-0.59%) |
Jan 29, 2024 | 17.80 | 17.80 | 16.68 | 16.88 | 9,174 | -0.13(-0.78%) |
Jan 26, 2024 | 17.99 | 17.99 | 16.73 | 17.01 | 13,513 | +0.07(+0.41%) |
Jan 25, 2024 | 16.80 | 17.00 | 16.78 | 16.94 | 15,865 | +0.17(+1.03%) |
Jan 24, 2024 | 16.66 | 16.94 | 16.66 | 16.77 | 15,700 | +0.13(+0.78%) |
Jan 23, 2024 | 16.71 | 16.71 | 16.55 | 16.64 | 18,098 | +0.14(+0.85%) |
Jan 22, 2024 | 16.71 | 16.71 | 16.04 | 16.50 | 9,508 | +0.26(+1.60%) |
Jan 19, 2024 | 16.70 | 16.70 | 16.16 | 16.24 | 9,892 | -0.05(-0.29%) |
Jan 18, 2024 | 15.71 | 16.39 | 15.71 | 16.29 | 23,970 | -0.15(-0.93%) |
Jan 17, 2024 | 16.72 | 17.00 | 16.40 | 16.44 | 117,548 | -0.56(-3.29%) |
Jan 16, 2024 | 18.41 | 18.41 | 17.00 | 17.00 | 37,240 | -0.52(-2.95%) |
Jan 12, 2024 | 17.84 | 17.84 | 17.45 | 17.52 | 31,760 | +0.11(+0.62%) |
Jan 11, 2024 | 17.39 | 17.48 | 17.24 | 17.41 | 7,890 | +0.02(+0.12%) |
Jan 10, 2024 | 18.49 | 18.49 | 17.39 | 17.39 | 26,082 | -0.42(-2.36%) |
Jan 09, 2024 | 17.36 | 17.81 | 17.35 | 17.81 | 45,575 | +0.37(+2.14%) |
Jan 08, 2024 | 17.14 | 17.60 | 17.07 | 17.44 | 25,558 | +0.05(+0.26%) |
Jan 05, 2024 | 17.53 | 17.62 | 17.30 | 17.39 | 9,409 | -0.02(-0.10%) |
Jan 04, 2024 | 17.52 | 17.70 | 17.37 | 17.41 | 42,467 | -0.13(-0.75%) |
Jan 03, 2024 | 17.35 | 17.63 | 17.35 | 17.54 | 17,015 | +0.13(+0.75%) |
Jan 02, 2024 | 17.51 | 18.39 | 17.35 | 17.41 | 30,709 | -0.27(-1.52%) |
Dec 29, 2023 | 17.61 | 17.68 | 17.41 | 17.68 | 8,292 | +0.27(+1.55%) |
Dec 28, 2023 | 17.69 | 17.69 | 17.39 | 17.41 | 23,443 | -0.49(-2.74%) |
Dec 27, 2023 | 17.86 | 18.46 | 17.86 | 17.90 | 24,802 | -0.97(-5.14%) |
Dec 26, 2023 | 18.84 | 18.87 | 18.43 | 18.87 | 7,942 | +0.85(+4.72%) |
Dec 22, 2023 | 17.95 | 18.02 | 17.91 | 18.02 | 19,542 | +0.17(+0.95%) |
Dec 21, 2023 | 17.68 | 18.01 | 17.67 | 17.85 | 56,162 | +0.20(+1.13%) |
Dec 20, 2023 | 17.97 | 17.98 | 17.60 | 17.65 | 32,823 | -0.24(-1.35%) |
Dec 19, 2023 | 17.85 | 18.00 | 17.85 | 17.89 | 13,910 | +0.12(+0.69%) |
Dec 18, 2023 | 17.90 | 17.91 | 17.62 | 17.77 | 26,941 | +0.14(+0.80%) |
Dec 15, 2023 | 17.54 | 17.73 | 17.54 | 17.63 | 53,655 | -0.05(-0.28%) |
Dec 14, 2023 | 17.47 | 17.80 | 17.47 | 17.68 | 48,967 | +0.20(+1.15%) |
Dec 13, 2023 | 17.23 | 17.48 | 17.23 | 17.48 | 40,045 | +0.43(+2.51%) |
Dec 12, 2023 | 17.18 | 17.20 | 16.97 | 17.05 | 27,411 | -0.44(-2.52%) |
Dec 11, 2023 | 17.70 | 17.81 | 17.46 | 17.49 | 51,772 | -0.51(-2.83%) |
Dec 08, 2023 | 18.24 | 18.24 | 17.50 | 18.00 | 23,008 | +0.13(+0.75%) |
Dec 07, 2023 | 17.91 | 17.98 | 17.79 | 17.87 | 24,819 | -0.07(-0.42%) |
Dec 06, 2023 | 19.00 | 19.00 | 17.70 | 17.94 | 36,129 | -0.27(-1.48%) |
Dec 05, 2023 | 18.24 | 18.24 | 18.00 | 18.21 | 36,076 | -0.08(-0.44%) |
Dec 04, 2023 | 18.50 | 18.50 | 18.25 | 18.29 | 40,987 | -0.24(-1.29%) |