Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2024 | 19.22 | 9 | -0.02(-0.10%) | |||
Feb 27, 2024 | 19.24 | 19.24 | 19.23 | 19.24 | 1,000 | +0.00(+0.00%) |
Feb 26, 2024 | 19.45 | 19.45 | 19.24 | 19.24 | 574 | +0.04(+0.21%) |
Feb 23, 2024 | 19.00 | 19.20 | 18.90 | 19.20 | 1,158 | +0.12(+0.63%) |
Feb 22, 2024 | 18.98 | 19.94 | 18.94 | 19.08 | 8,781 | +0.11(+0.58%) |
Feb 21, 2024 | 18.90 | 19.00 | 18.90 | 18.97 | 8,219 | +0.22(+1.17%) |
Feb 20, 2024 | 18.81 | 18.84 | 18.72 | 18.75 | 2,467 | +0.03(+0.16%) |
Feb 16, 2024 | 18.65 | 18.72 | 18.64 | 18.72 | 4,102 | +0.10(+0.54%) |
Feb 15, 2024 | 18.69 | 18.69 | 18.50 | 18.62 | 2,820 | +0.07(+0.38%) |
Feb 14, 2024 | 18.46 | 18.55 | 18.46 | 18.55 | 459 | +0.18(+0.98%) |
Feb 13, 2024 | 18.37 | 18.38 | 18.37 | 18.37 | 1,029 | -0.18(-0.95%) |
Feb 12, 2024 | 17.68 | 18.66 | 17.68 | 18.55 | 2,469 | -0.32(-1.71%) |
Feb 09, 2024 | 18.42 | 18.87 | 18.35 | 18.87 | 2,927 | +0.52(+2.83%) |
Feb 08, 2024 | 18.35 | 18.35 | 18.25 | 18.35 | 1,763 | +0.00(+0.00%) |
Feb 07, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 406 | +0.00(+0.02%) |
Feb 06, 2024 | 18.32 | 18.38 | 18.32 | 18.35 | 301 | -0.25(-1.37%) |
Feb 05, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 2,821 | +0.07(+0.38%) |
Feb 02, 2024 | 18.53 | 18.60 | 18.53 | 18.53 | 1,747 | +0.04(+0.22%) |
Feb 01, 2024 | 18.90 | 18.90 | 18.49 | 18.49 | 6,823 | +0.12(+0.65%) |
Jan 31, 2024 | 18.35 | 18.43 | 18.35 | 18.37 | 1,200 | -0.13(-0.70%) |
Jan 30, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 798 | +0.00(+0.00%) |
Jan 26, 2024 | 18.50 | 43 | -0.04(-0.22%) | |||
Jan 25, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 215 | +0.04(+0.22%) |
Jan 24, 2024 | 18.40 | 18.50 | 18.40 | 18.50 | 5,182 | +0.05(+0.27%) |
Jan 23, 2024 | 18.40 | 18.45 | 18.40 | 18.45 | 540 | +0.24(+1.32%) |
Jan 22, 2024 | 18.21 | 18.25 | 18.21 | 18.21 | 8,628 | +0.21(+1.17%) |
Jan 19, 2024 | 17.78 | 18.00 | 17.78 | 18.00 | 494 | +0.08(+0.44%) |
Jan 18, 2024 | 18.00 | 18.00 | 17.83 | 17.92 | 1,106 | -0.08(-0.44%) |
Jan 17, 2024 | 17.92 | 18.00 | 17.90 | 18.00 | 17,486 | +0.00(+0.00%) |
Jan 16, 2024 | 17.70 | 18.00 | 17.70 | 18.00 | 3,107 | +0.01(+0.06%) |
Jan 12, 2024 | 17.84 | 17.99 | 17.84 | 17.99 | 374 | +0.23(+1.30%) |
Jan 11, 2024 | 17.76 | 17.77 | 17.75 | 17.76 | 1,560 | -0.24(-1.33%) |
Jan 10, 2024 | 17.74 | 18.00 | 17.70 | 18.00 | 5,617 | +0.26(+1.46%) |
Jan 09, 2024 | 17.75 | 17.76 | 17.74 | 17.74 | 1,405 | -0.18(-1.00%) |
Jan 08, 2024 | 18.03 | 18.03 | 17.91 | 17.92 | 1,713 | +0.01(+0.06%) |
Jan 05, 2024 | 18.13 | 18.13 | 17.35 | 17.91 | 1,231 | +0.78(+4.55%) |
Jan 04, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 159 | -0.27(-1.55%) |
Jan 03, 2024 | 17.46 | 17.46 | 17.40 | 17.40 | 960 | -0.10(-0.57%) |
Jan 02, 2024 | 17.63 | 17.63 | 17.50 | 17.50 | 983 | +0.51(+3.01%) |
Dec 29, 2023 | 16.90 | 17.00 | 16.90 | 16.99 | 6,269 | +0.05(+0.29%) |
Dec 28, 2023 | 16.90 | 17.03 | 16.90 | 16.94 | 3,349 | +0.09(+0.54%) |
Dec 27, 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 495 | +0.01(+0.05%) |
Dec 26, 2023 | 16.80 | 16.84 | 16.80 | 16.84 | 2,121 | -0.02(-0.11%) |
Dec 22, 2023 | 16.78 | 16.90 | 16.78 | 16.86 | 2,456 | +0.05(+0.30%) |
Dec 21, 2023 | 16.81 | 16.90 | 16.81 | 16.81 | 2,601 | -0.09(-0.53%) |
Dec 20, 2023 | 16.81 | 16.90 | 16.80 | 16.90 | 1,571 | +0.10(+0.57%) |
Dec 19, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 1,233 | +0.05(+0.32%) |
Dec 18, 2023 | 16.71 | 16.75 | 16.71 | 16.75 | 1,138 | +0.16(+0.94%) |
Dec 15, 2023 | 16.60 | 16.60 | 16.50 | 16.59 | 3,563 | +0.19(+1.18%) |
Dec 14, 2023 | 16.46 | 16.48 | 16.40 | 16.40 | 3,700 | +0.00(+0.00%) |
Dec 13, 2023 | 16.37 | 16.40 | 16.37 | 16.40 | 2,973 | -0.11(-0.67%) |
Dec 12, 2023 | 16.51 | 16.51 | 16.48 | 16.51 | 2,527 | -0.03(-0.18%) |
Dec 11, 2023 | 16.07 | 16.72 | 16.07 | 16.54 | 2,927 | +0.43(+2.67%) |
Dec 08, 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 205 | -0.14(-0.86%) |
Dec 07, 2023 | 16.25 | 16.30 | 16.25 | 16.25 | 3,800 | -0.01(-0.06%) |
Dec 06, 2023 | 16.15 | 16.47 | 16.15 | 16.26 | 12,634 | -0.32(-1.93%) |
Dec 05, 2023 | 16.54 | 16.58 | 16.54 | 16.58 | 2,100 | +0.48(+2.98%) |
Dec 04, 2023 | 16.25 | 16.25 | 16.10 | 16.10 | 1,524 | -0.15(-0.92%) |