Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.41 | 17.41 | 17.31 | 17.34 | 33,458 | +0.34(+2.03%) |
Feb 28, 2024 | 17.80 | 17.80 | 16.98 | 17.00 | 14,116 | +0.14(+0.86%) |
Feb 27, 2024 | 16.32 | 16.85 | 16.32 | 16.85 | 64,850 | +2.03(+13.66%) |
Feb 26, 2024 | 14.95 | 14.95 | 14.82 | 14.82 | 3,649 | -0.40(-2.63%) |
Feb 23, 2024 | 15.22 | 15.23 | 15.22 | 15.22 | 2,859 | +0.22(+1.50%) |
Feb 22, 2024 | 15.06 | 15.07 | 14.97 | 15.00 | 4,417 | +0.13(+0.87%) |
Feb 21, 2024 | 14.93 | 15.28 | 14.86 | 14.87 | 123,813 | -0.23(-1.52%) |
Feb 20, 2024 | 14.56 | 15.62 | 14.56 | 15.10 | 1,595 | -0.52(-3.33%) |
Feb 16, 2024 | 15.61 | 15.65 | 15.33 | 15.62 | 7,197 | +0.58(+3.86%) |
Feb 15, 2024 | 15.00 | 15.04 | 15.00 | 15.04 | 6,494 | +0.04(+0.27%) |
Feb 14, 2024 | 15.00 | 15.00 | 14.96 | 15.00 | 1,924 | +0.24(+1.63%) |
Feb 13, 2024 | 14.78 | 14.78 | 14.75 | 14.76 | 1,367 | -0.20(-1.36%) |
Feb 12, 2024 | 14.86 | 14.98 | 14.86 | 14.96 | 1,359 | +0.02(+0.16%) |
Feb 09, 2024 | 14.94 | 14.94 | 14.80 | 14.94 | 1,060 | +0.13(+0.88%) |
Feb 08, 2024 | 14.81 | 14.81 | 14.80 | 14.81 | 5,222 | -0.05(-0.34%) |
Feb 07, 2024 | 15.16 | 15.16 | 14.85 | 14.86 | 2,355 | -0.17(-1.13%) |
Feb 06, 2024 | 14.97 | 15.04 | 14.97 | 15.03 | 5,217 | +0.25(+1.69%) |
Feb 05, 2024 | 14.94 | 14.94 | 14.70 | 14.78 | 7,117 | +0.09(+0.61%) |
Feb 02, 2024 | 14.66 | 14.70 | 14.63 | 14.69 | 5,026 | +0.08(+0.55%) |
Feb 01, 2024 | 14.62 | 14.62 | 14.56 | 14.61 | 3,351 | +0.74(+5.33%) |
Jan 31, 2024 | 13.40 | 14.44 | 13.40 | 13.87 | 19,544 | -0.45(-3.14%) |
Jan 30, 2024 | 14.29 | 14.32 | 14.29 | 14.32 | 1,791 | -0.20(-1.40%) |
Jan 29, 2024 | 14.12 | 14.59 | 14.12 | 14.52 | 5,815 | +0.09(+0.64%) |
Jan 26, 2024 | 14.40 | 14.43 | 14.40 | 14.43 | 2,714 | -0.20(-1.37%) |
Jan 25, 2024 | 14.14 | 14.63 | 14.14 | 14.63 | 1,718 | +0.06(+0.41%) |
Jan 24, 2024 | 14.56 | 14.60 | 14.56 | 14.57 | 1,374 | +0.39(+2.75%) |
Jan 23, 2024 | 14.00 | 14.18 | 13.92 | 14.18 | 71,967 | +0.40(+2.90%) |
Jan 22, 2024 | 13.75 | 13.79 | 13.75 | 13.78 | 5,141 | -0.69(-4.78%) |
Jan 19, 2024 | 14.92 | 14.92 | 14.40 | 14.47 | 1,528 | -0.15(-1.05%) |
Jan 18, 2024 | 14.59 | 14.68 | 14.50 | 14.62 | 2,037 | +0.35(+2.45%) |
Jan 17, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 380 | -0.22(-1.55%) |
Jan 16, 2024 | 14.54 | 14.56 | 14.50 | 14.50 | 6,387 | -0.61(-4.04%) |
Jan 12, 2024 | 15.14 | 15.16 | 15.11 | 15.11 | 11,964 | +0.00(+0.00%) |
Jan 11, 2024 | 15.13 | 15.13 | 15.05 | 15.11 | 3,797 | +0.07(+0.47%) |
Jan 10, 2024 | 15.64 | 15.64 | 15.01 | 15.04 | 3,756 | +0.11(+0.75%) |
Jan 09, 2024 | 14.94 | 14.94 | 14.92 | 14.93 | 2,323 | -0.40(-2.59%) |
Jan 08, 2024 | 15.28 | 15.32 | 15.28 | 15.32 | 1,497 | +0.26(+1.72%) |
Jan 05, 2024 | 15.12 | 15.12 | 15.07 | 15.07 | 1,756 | +0.53(+3.62%) |
Jan 04, 2024 | 15.15 | 15.15 | 14.54 | 14.54 | 2,628 | -0.77(-5.03%) |
Jan 03, 2024 | 15.29 | 15.58 | 15.28 | 15.31 | 162,882 | -0.73(-4.55%) |
Jan 02, 2024 | 16.07 | 16.07 | 15.99 | 16.04 | 2,631 | -0.43(-2.58%) |
Dec 29, 2023 | 16.64 | 16.64 | 16.45 | 16.46 | 3,563 | +0.23(+1.45%) |
Dec 28, 2023 | 16.31 | 16.59 | 16.22 | 16.23 | 4,987 | +0.26(+1.63%) |
Dec 27, 2023 | 16.10 | 16.10 | 15.97 | 15.97 | 1,969 | -0.45(-2.73%) |
Dec 26, 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 395 | +0.09(+0.54%) |
Dec 22, 2023 | 16.36 | 16.36 | 16.33 | 16.33 | 2,367 | -0.08(-0.49%) |
Dec 21, 2023 | 16.48 | 16.58 | 16.38 | 16.41 | 4,462 | +0.20(+1.23%) |
Dec 20, 2023 | 16.84 | 16.84 | 16.21 | 16.21 | 6,132 | -0.00(-0.03%) |
Dec 19, 2023 | 16.19 | 16.22 | 16.16 | 16.21 | 8,839 | +0.60(+3.81%) |
Dec 18, 2023 | 15.16 | 15.62 | 15.16 | 15.62 | 879 | -0.19(-1.21%) |
Dec 15, 2023 | 15.83 | 15.86 | 15.81 | 15.81 | 1,581 | +0.56(+3.69%) |
Dec 14, 2023 | 15.23 | 15.36 | 15.23 | 15.25 | 1,604 | +0.35(+2.35%) |
Dec 13, 2023 | 14.36 | 14.95 | 14.36 | 14.90 | 11,597 | -0.01(-0.04%) |
Dec 12, 2023 | 14.99 | 15.22 | 14.91 | 14.91 | 5,825 | +0.17(+1.14%) |
Dec 11, 2023 | 14.70 | 14.75 | 14.69 | 14.74 | 11,361 | +0.37(+2.56%) |
Dec 08, 2023 | 14.44 | 14.44 | 14.32 | 14.37 | 3,928 | -0.25(-1.68%) |
Dec 07, 2023 | 14.60 | 14.62 | 14.58 | 14.62 | 8,379 | +0.15(+1.01%) |
Dec 06, 2023 | 14.56 | 14.56 | 14.47 | 14.47 | 2,615 | -0.21(-1.43%) |
Dec 05, 2023 | 14.68 | 14.68 | 14.66 | 14.68 | 1,046 | -0.08(-0.54%) |
Dec 04, 2023 | 14.77 | 14.81 | 14.75 | 14.76 | 3,895 | +0.04(+0.27%) |