Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.62 | 17.66 | 17.50 | 17.66 | 4,108 | +0.31(+1.78%) |
Feb 28, 2024 | 17.43 | 17.44 | 17.25 | 17.35 | 5,478 | -0.37(-2.08%) |
Feb 27, 2024 | 17.80 | 17.80 | 17.71 | 17.71 | 619 | +0.13(+0.75%) |
Feb 26, 2024 | 17.63 | 17.63 | 17.54 | 17.58 | 1,302 | -0.07(-0.38%) |
Feb 23, 2024 | 17.56 | 17.67 | 17.56 | 17.65 | 811 | +0.17(+0.95%) |
Feb 22, 2024 | 17.57 | 17.57 | 17.42 | 17.48 | 2,401 | +0.08(+0.47%) |
Feb 21, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 40 | +0.08(+0.48%) |
Feb 20, 2024 | 17.54 | 17.54 | 17.29 | 17.32 | 2,443 | -0.09(-0.50%) |
Feb 16, 2024 | 17.34 | 17.49 | 17.34 | 17.41 | 2,231 | +0.43(+2.53%) |
Feb 15, 2024 | 16.80 | 17.02 | 16.80 | 16.98 | 1,248 | +0.20(+1.22%) |
Feb 14, 2024 | 16.49 | 16.85 | 16.49 | 16.77 | 4,791 | +0.28(+1.71%) |
Feb 13, 2024 | 16.59 | 16.59 | 16.46 | 16.49 | 2,053 | -0.58(-3.37%) |
Feb 12, 2024 | 16.92 | 17.09 | 16.92 | 17.07 | 3,643 | +0.15(+0.89%) |
Feb 09, 2024 | 16.90 | 16.92 | 16.84 | 16.92 | 2,931 | -0.13(-0.76%) |
Feb 08, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 722 | -0.10(-0.57%) |
Feb 07, 2024 | 17.30 | 17.30 | 17.14 | 17.14 | 192 | -0.08(-0.46%) |
Feb 06, 2024 | 17.04 | 17.22 | 17.04 | 17.22 | 4,503 | +0.24(+1.42%) |
Feb 05, 2024 | 17.12 | 17.19 | 16.89 | 16.98 | 6,332 | -0.53(-3.03%) |
Feb 02, 2024 | 17.60 | 17.65 | 17.41 | 17.51 | 3,560 | -0.38(-2.11%) |
Feb 01, 2024 | 17.64 | 17.95 | 17.61 | 17.89 | 4,419 | +0.14(+0.82%) |
Jan 31, 2024 | 17.88 | 17.94 | 17.74 | 17.74 | 14,256 | -0.14(-0.77%) |
Jan 30, 2024 | 17.78 | 17.94 | 17.78 | 17.88 | 1,265 | +0.01(+0.03%) |
Jan 29, 2024 | 17.88 | 17.94 | 17.70 | 17.87 | 1,616 | +0.01(+0.06%) |
Jan 26, 2024 | 17.81 | 17.92 | 17.75 | 17.86 | 1,958 | +0.05(+0.27%) |
Jan 25, 2024 | 17.84 | 17.84 | 17.82 | 17.82 | 303 | +0.07(+0.37%) |
Jan 24, 2024 | 17.72 | 17.82 | 17.70 | 17.75 | 8,205 | +0.41(+2.38%) |
Jan 23, 2024 | 17.14 | 17.36 | 17.14 | 17.34 | 4,039 | +0.30(+1.74%) |
Jan 22, 2024 | 17.08 | 17.14 | 17.01 | 17.04 | 2,844 | -0.27(-1.54%) |
Jan 19, 2024 | 17.21 | 17.31 | 16.88 | 17.31 | 6,009 | +0.15(+0.90%) |
Jan 18, 2024 | 17.17 | 17.17 | 17.03 | 17.15 | 1,305 | -0.09(-0.53%) |
Jan 17, 2024 | 17.17 | 17.24 | 17.14 | 17.24 | 3,596 | -0.41(-2.31%) |
Jan 16, 2024 | 17.97 | 17.90 | 17.63 | 17.65 | 5,193 | -0.52(-2.86%) |
Jan 12, 2024 | 18.23 | 18.27 | 18.08 | 18.17 | 2,893 | +0.28(+1.57%) |
Jan 11, 2024 | 17.93 | 17.93 | 17.88 | 17.89 | 2,420 | -0.04(-0.22%) |
Jan 10, 2024 | 17.90 | 17.99 | 17.90 | 17.93 | 750 | +0.08(+0.47%) |
Jan 09, 2024 | 17.86 | 17.86 | 17.80 | 17.84 | 788 | -0.31(-1.68%) |
Jan 08, 2024 | 18.10 | 18.15 | 18.05 | 18.15 | 826 | +0.01(+0.08%) |
Jan 05, 2024 | 18.17 | 18.20 | 18.06 | 18.14 | 744 | -0.04(-0.25%) |
Jan 04, 2024 | 18.19 | 18.19 | 17.97 | 18.18 | 1,207 | +0.08(+0.44%) |
Jan 03, 2024 | 18.22 | 18.22 | 18.03 | 18.10 | 6,374 | -0.35(-1.90%) |
Jan 02, 2024 | 18.37 | 18.53 | 18.35 | 18.45 | 1,413 | +0.05(+0.27%) |
Dec 29, 2023 | 18.48 | 18.48 | 18.29 | 18.40 | 1,866 | -0.12(-0.67%) |
Dec 28, 2023 | 18.85 | 18.85 | 18.52 | 18.52 | 2,619 | -0.26(-1.38%) |
Dec 27, 2023 | 18.81 | 18.85 | 18.72 | 18.79 | 2,368 | +0.17(+0.90%) |
Dec 26, 2023 | 18.58 | 18.80 | 18.47 | 18.62 | 2,308 | +0.19(+1.05%) |
Dec 22, 2023 | 18.55 | 18.66 | 18.41 | 18.43 | 7,847 | -0.03(-0.19%) |
Dec 21, 2023 | 18.07 | 18.46 | 18.07 | 18.46 | 3,378 | +0.67(+3.77%) |
Dec 20, 2023 | 18.10 | 18.18 | 17.79 | 17.79 | 2,393 | -0.29(-1.58%) |
Dec 19, 2023 | 17.79 | 18.25 | 17.79 | 18.07 | 14,638 | +0.54(+3.08%) |
Dec 18, 2023 | 17.61 | 17.66 | 17.44 | 17.54 | 10,758 | -0.06(-0.34%) |
Dec 15, 2023 | 17.71 | 17.71 | 17.59 | 17.59 | 1,657 | +0.00(+0.03%) |
Dec 14, 2023 | 17.47 | 17.74 | 17.39 | 17.59 | 5,323 | +0.56(+3.26%) |
Dec 13, 2023 | 16.27 | 17.03 | 16.27 | 17.03 | 3,542 | +0.77(+4.73%) |
Dec 12, 2023 | 16.64 | 16.64 | 16.26 | 16.26 | 3,895 | -0.50(-2.96%) |
Dec 11, 2023 | 16.71 | 16.76 | 16.65 | 16.76 | 2,358 | -0.41(-2.38%) |
Dec 08, 2023 | 16.69 | 17.17 | 16.69 | 17.17 | 2,387 | +0.32(+1.91%) |
Dec 07, 2023 | 16.72 | 16.85 | 16.60 | 16.85 | 3,960 | +0.16(+0.93%) |
Dec 06, 2023 | 16.65 | 16.79 | 16.65 | 16.69 | 14,186 | +0.04(+0.23%) |
Dec 05, 2023 | 16.90 | 16.90 | 16.56 | 16.65 | 17,400 | -0.61(-3.55%) |
Dec 04, 2023 | 17.04 | 17.27 | 16.91 | 17.27 | 34,611 | -0.03(-0.17%) |