Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.48 | 17.80 | 16.13 | 17.21 | 0 | -0.66(-3.69%) |
Feb 28, 2024 | 17.81 | 17.88 | 17.50 | 17.87 | 0 | +0.30(+1.71%) |
Feb 27, 2024 | 17.85 | 18.01 | 17.24 | 17.57 | 0 | -0.26(-1.46%) |
Feb 26, 2024 | 18.21 | 18.29 | 17.70 | 17.83 | 0 | +0.13(+0.73%) |
Feb 23, 2024 | 18.27 | 18.41 | 17.70 | 17.70 | 0 | -0.70(-3.80%) |
Feb 22, 2024 | 18.39 | 18.52 | 18.10 | 18.40 | 0 | -1.21(-6.17%) |
Feb 21, 2024 | 20.09 | 20.21 | 19.53 | 19.61 | 0 | -0.18(-0.91%) |
Feb 20, 2024 | 19.52 | 20.25 | 19.41 | 19.79 | 0 | +1.19(+6.40%) |
Feb 16, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.75(+4.20%) |
Feb 15, 2024 | 18.23 | 18.57 | 17.57 | 17.85 | 0 | -0.40(-2.19%) |
Feb 14, 2024 | 18.82 | 19.13 | 18.10 | 18.25 | 0 | -1.25(-6.41%) |
Feb 13, 2024 | 19.01 | 20.59 | 18.71 | 19.50 | 0 | +1.41(+7.79%) |
Feb 12, 2024 | 17.59 | 18.97 | 17.46 | 18.09 | 0 | +1.23(+7.30%) |
Feb 09, 2024 | 17.14 | 17.15 | 16.70 | 16.86 | 0 | -0.10(-0.59%) |
Feb 08, 2024 | 17.29 | 17.30 | 11.83 | 16.96 | 0 | +0.03(+0.18%) |
Feb 07, 2024 | 17.29 | 17.34 | 16.93 | 16.93 | 0 | -0.37(-2.14%) |
Feb 06, 2024 | 17.61 | 17.87 | 17.04 | 17.30 | 0 | -0.27(-1.54%) |
Feb 05, 2024 | 17.85 | 18.03 | 17.24 | 17.57 | 0 | +0.35(+2.03%) |
Feb 02, 2024 | 17.68 | 17.80 | 17.11 | 17.22 | 0 | -0.11(-0.63%) |
Feb 01, 2024 | 18.23 | 18.24 | 17.30 | 17.33 | 0 | -0.93(-5.09%) |
Jan 31, 2024 | 17.58 | 18.41 | 17.39 | 18.26 | 0 | +0.68(+3.87%) |
Jan 30, 2024 | 17.53 | 17.93 | 11.34 | 17.58 | 0 | +0.20(+1.15%) |
Jan 29, 2024 | 17.73 | 17.74 | 17.16 | 17.38 | 0 | +0.35(+2.06%) |
Jan 26, 2024 | 17.52 | 17.55 | 16.78 | 17.03 | 0 | -0.23(-1.33%) |
Jan 25, 2024 | 17.11 | 17.42 | 15.86 | 17.26 | 0 | +0.32(+1.89%) |
Jan 24, 2024 | 16.35 | 17.00 | 16.09 | 16.94 | 0 | +0.38(+2.29%) |
Jan 23, 2024 | 17.27 | 17.37 | 16.23 | 16.56 | 0 | -0.63(-3.66%) |
Jan 22, 2024 | 18.01 | 18.13 | 16.98 | 17.19 | 0 | -0.21(-1.21%) |
Jan 19, 2024 | 17.84 | 18.01 | 17.18 | 17.40 | 0 | -0.55(-3.06%) |
Jan 18, 2024 | 18.28 | 18.44 | 17.56 | 17.95 | 0 | -0.75(-4.01%) |
Jan 17, 2024 | 18.93 | 19.41 | 18.21 | 18.70 | 0 | +0.75(+4.18%) |
Jan 16, 2024 | 17.88 | 18.33 | 17.41 | 17.95 | 0 | +1.41(+8.52%) |
Jan 12, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 0 | +0.16(+0.98%) |
Jan 11, 2024 | 16.52 | 17.19 | 16.22 | 16.38 | 0 | -0.22(-1.33%) |
Jan 10, 2024 | 16.65 | 16.68 | 16.32 | 16.60 | 0 | +0.05(+0.30%) |
Jan 09, 2024 | 17.14 | 17.23 | 16.52 | 16.55 | 0 | -0.31(-1.84%) |
Jan 08, 2024 | 17.55 | 17.71 | 16.81 | 16.86 | 0 | -0.27(-1.58%) |
Jan 05, 2024 | 17.52 | 17.53 | 17.00 | 17.13 | 0 | -0.75(-4.19%) |
Jan 04, 2024 | 18.25 | 18.25 | 17.47 | 17.88 | 0 | -0.15(-0.83%) |
Jan 03, 2024 | 18.16 | 18.47 | 17.40 | 18.03 | 0 | +0.44(+2.50%) |
Jan 02, 2024 | 17.62 | 18.36 | 17.25 | 17.59 | 0 | +1.39(+8.58%) |
Dec 29, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | -0.15(-0.92%) |
Dec 28, 2023 | 16.34 | 16.52 | 15.89 | 16.35 | 0 | +0.16(+0.99%) |
Dec 27, 2023 | 16.92 | 16.95 | 16.02 | 16.19 | 0 | -0.81(-4.76%) |
Dec 26, 2023 | 17.56 | 17.59 | 16.60 | 17.00 | 0 | +0.38(+2.29%) |
Dec 22, 2023 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | -0.56(-3.26%) |
Dec 21, 2023 | 16.60 | 17.87 | 16.44 | 17.18 | 0 | +0.18(+1.06%) |
Dec 20, 2023 | 15.84 | 17.16 | 15.66 | 17.00 | 0 | +1.20(+7.59%) |
Dec 19, 2023 | 15.67 | 15.88 | 15.05 | 15.80 | 0 | -0.08(-0.50%) |
Dec 18, 2023 | 15.90 | 16.02 | 15.05 | 15.88 | 0 | +0.41(+2.65%) |
Dec 15, 2023 | 15.32 | 15.82 | 14.61 | 15.47 | 0 | +0.06(+0.39%) |
Dec 14, 2023 | 15.28 | 15.80 | 14.89 | 15.41 | 0 | +0.08(+0.52%) |
Dec 13, 2023 | 15.68 | 15.87 | 14.17 | 15.33 | 0 | -0.05(-0.33%) |
Dec 12, 2023 | 16.30 | 16.34 | 15.09 | 15.38 | 0 | -0.91(-5.59%) |
Dec 11, 2023 | 16.77 | 16.83 | 13.56 | 16.29 | 0 | +0.35(+2.20%) |
Dec 08, 2023 | 16.88 | 16.93 | 15.69 | 15.94 | 0 | -1.14(-6.67%) |
Dec 07, 2023 | 17.11 | 17.38 | 16.77 | 17.08 | 0 | +0.06(+0.35%) |
Dec 06, 2023 | 17.08 | 17.18 | 16.49 | 17.02 | 0 | +0.03(+0.18%) |
Dec 05, 2023 | 17.40 | 17.53 | 16.75 | 16.99 | 0 | -0.22(-1.28%) |
Dec 04, 2023 | 17.11 | 17.63 | 16.71 | 17.21 | 0 | +1.00(+6.17%) |