Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.16 | 14.48 | 14.06 | 14.28 | 560,353 | +0.26(+1.85%) |
Feb 28, 2024 | 14.26 | 14.30 | 13.82 | 14.02 | 402,215 | -0.40(-2.77%) |
Feb 27, 2024 | 14.42 | 14.75 | 14.14 | 14.42 | 667,712 | +0.00(+0.00%) |
Feb 26, 2024 | 14.70 | 14.86 | 14.04 | 14.42 | 556,324 | -0.27(-1.82%) |
Feb 23, 2024 | 14.55 | 14.79 | 14.19 | 14.69 | 385,464 | +0.09(+0.61%) |
Feb 22, 2024 | 14.82 | 14.84 | 14.31 | 14.60 | 315,672 | -0.20(-1.34%) |
Feb 21, 2024 | 14.04 | 14.82 | 13.97 | 14.80 | 305,129 | +0.64(+4.55%) |
Feb 20, 2024 | 14.04 | 14.45 | 13.99 | 14.15 | 500,664 | -0.18(-1.24%) |
Feb 16, 2024 | 14.51 | 14.57 | 14.18 | 14.33 | 456,828 | -0.30(-2.03%) |
Feb 15, 2024 | 14.57 | 14.82 | 14.42 | 14.63 | 457,022 | +0.24(+1.65%) |
Feb 14, 2024 | 14.23 | 14.80 | 13.82 | 14.39 | 504,159 | +0.29(+2.03%) |
Feb 13, 2024 | 14.59 | 14.63 | 13.79 | 14.10 | 999,980 | -0.71(-4.81%) |
Feb 12, 2024 | 16.08 | 16.14 | 14.51 | 14.82 | 1,161,196 | -1.27(-7.91%) |
Feb 09, 2024 | 17.65 | 17.80 | 14.51 | 16.09 | 1,896,320 | -1.49(-8.47%) |
Feb 08, 2024 | 17.25 | 17.66 | 16.97 | 17.58 | 341,930 | +0.30(+1.72%) |
Feb 07, 2024 | 17.27 | 17.53 | 17.06 | 17.28 | 259,108 | +0.06(+0.34%) |
Feb 06, 2024 | 16.41 | 17.42 | 16.32 | 17.22 | 318,640 | +0.82(+5.01%) |
Feb 05, 2024 | 16.82 | 16.94 | 16.20 | 16.40 | 371,733 | -0.51(-3.04%) |
Feb 02, 2024 | 17.14 | 17.14 | 16.81 | 16.91 | 335,906 | -0.45(-2.57%) |
Feb 01, 2024 | 16.95 | 17.48 | 16.82 | 17.36 | 212,153 | +0.40(+2.33%) |
Jan 31, 2024 | 16.95 | 17.43 | 16.82 | 16.96 | 332,815 | +0.03(+0.17%) |
Jan 30, 2024 | 16.65 | 16.99 | 16.61 | 16.93 | 466,038 | +0.25(+1.48%) |
Jan 29, 2024 | 17.12 | 17.28 | 16.56 | 16.69 | 498,269 | -0.44(-2.54%) |
Jan 26, 2024 | 16.80 | 17.30 | 16.74 | 17.12 | 461,527 | +0.38(+2.25%) |
Jan 25, 2024 | 16.90 | 17.10 | 16.60 | 16.75 | 233,324 | +0.05(+0.30%) |
Jan 24, 2024 | 16.88 | 17.11 | 16.60 | 16.70 | 274,223 | +0.09(+0.54%) |
Jan 23, 2024 | 16.91 | 17.00 | 16.35 | 16.61 | 285,783 | -0.20(-1.18%) |
Jan 22, 2024 | 16.83 | 17.17 | 16.75 | 16.81 | 366,022 | +0.05(+0.30%) |
Jan 19, 2024 | 16.93 | 16.98 | 16.57 | 16.76 | 236,058 | -0.09(-0.53%) |
Jan 18, 2024 | 16.73 | 17.02 | 16.30 | 16.84 | 235,834 | +0.24(+1.43%) |
Jan 17, 2024 | 16.75 | 16.98 | 16.36 | 16.61 | 376,146 | -0.45(-2.61%) |
Jan 16, 2024 | 16.90 | 17.23 | 16.78 | 17.05 | 349,816 | -0.02(-0.12%) |
Jan 12, 2024 | 17.58 | 17.62 | 17.05 | 17.07 | 283,879 | -0.32(-1.85%) |
Jan 11, 2024 | 18.25 | 18.32 | 17.39 | 17.39 | 385,351 | -0.82(-4.48%) |
Jan 10, 2024 | 18.26 | 18.48 | 18.07 | 18.21 | 224,286 | -0.07(-0.38%) |
Jan 09, 2024 | 18.96 | 19.05 | 18.24 | 18.28 | 305,889 | -0.85(-4.45%) |
Jan 08, 2024 | 18.06 | 19.13 | 18.01 | 19.13 | 443,137 | +1.08(+5.98%) |
Jan 05, 2024 | 18.01 | 18.36 | 17.96 | 18.05 | 184,537 | -0.18(-0.98%) |
Jan 04, 2024 | 18.23 | 18.62 | 18.08 | 18.23 | 297,821 | +0.13(+0.71%) |
Jan 03, 2024 | 18.79 | 18.81 | 17.92 | 18.10 | 543,949 | -0.77(-4.09%) |
Jan 02, 2024 | 18.45 | 19.59 | 18.30 | 18.87 | 513,818 | +0.14(+0.74%) |
Dec 29, 2023 | 18.74 | 19.10 | 18.46 | 18.74 | 450,799 | -0.16(-0.84%) |
Dec 28, 2023 | 18.63 | 18.97 | 18.40 | 18.89 | 347,942 | +0.22(+1.17%) |
Dec 27, 2023 | 18.64 | 18.95 | 18.51 | 18.68 | 208,279 | -0.03(-0.16%) |
Dec 26, 2023 | 18.19 | 18.87 | 18.08 | 18.71 | 218,142 | +0.51(+2.83%) |
Dec 22, 2023 | 18.44 | 18.67 | 18.00 | 18.19 | 296,578 | -0.29(-1.55%) |
Dec 21, 2023 | 17.93 | 18.50 | 17.41 | 18.48 | 417,340 | +0.84(+4.77%) |
Dec 20, 2023 | 17.65 | 19.00 | 17.32 | 17.64 | 741,639 | -0.07(-0.39%) |
Dec 19, 2023 | 17.63 | 17.83 | 17.34 | 17.71 | 718,907 | +0.30(+1.71%) |
Dec 18, 2023 | 17.27 | 17.54 | 17.05 | 17.41 | 645,890 | +0.24(+1.38%) |
Dec 15, 2023 | 17.86 | 18.45 | 17.06 | 17.17 | 2,344,488 | -0.53(-3.02%) |
Dec 14, 2023 | 18.16 | 18.61 | 17.60 | 17.71 | 597,988 | -0.02(-0.11%) |
Dec 13, 2023 | 16.82 | 17.82 | 16.78 | 17.73 | 381,107 | +0.81(+4.80%) |
Dec 12, 2023 | 17.56 | 17.56 | 16.88 | 16.91 | 324,077 | -0.54(-3.12%) |
Dec 11, 2023 | 17.67 | 18.02 | 17.31 | 17.46 | 585,004 | -0.26(-1.45%) |
Dec 08, 2023 | 17.23 | 18.03 | 17.23 | 17.72 | 333,810 | +0.48(+2.81%) |
Dec 07, 2023 | 17.40 | 17.72 | 16.97 | 17.23 | 531,061 | -0.22(-1.25%) |
Dec 06, 2023 | 17.94 | 18.25 | 17.44 | 17.45 | 283,576 | -0.43(-2.38%) |
Dec 05, 2023 | 18.53 | 18.59 | 17.86 | 17.87 | 306,375 | -0.65(-3.53%) |
Dec 04, 2023 | 18.07 | 18.55 | 17.95 | 18.53 | 686,937 | +0.30(+1.63%) |