Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.43 | 15.60 | 15.26 | 15.38 | 57,999 | +0.24(+1.59%) |
Feb 28, 2024 | 15.70 | 15.70 | 15.09 | 15.14 | 26,776 | -0.68(-4.30%) |
Feb 27, 2024 | 15.79 | 15.99 | 15.76 | 15.82 | 27,409 | +0.03(+0.19%) |
Feb 26, 2024 | 15.80 | 15.82 | 15.50 | 15.79 | 26,465 | -0.08(-0.50%) |
Feb 23, 2024 | 15.70 | 15.91 | 15.54 | 15.87 | 69,959 | +0.29(+1.86%) |
Feb 22, 2024 | 15.83 | 15.90 | 15.51 | 15.58 | 36,844 | -0.36(-2.26%) |
Feb 21, 2024 | 15.69 | 15.98 | 15.64 | 15.94 | 51,815 | +0.24(+1.53%) |
Feb 20, 2024 | 15.29 | 15.70 | 15.25 | 15.70 | 71,216 | +0.61(+4.04%) |
Feb 16, 2024 | 15.09 | 0 | -0.09(-0.59%) | |||
Feb 15, 2024 | 13.63 | 15.27 | 13.51 | 15.18 | 168,200 | +2.43(+19.06%) |
Feb 14, 2024 | 12.82 | 12.83 | 12.62 | 12.75 | 32,748 | -0.04(-0.31%) |
Feb 13, 2024 | 13.50 | 13.50 | 12.75 | 12.79 | 71,096 | -0.74(-5.47%) |
Feb 12, 2024 | 13.30 | 13.62 | 13.26 | 13.53 | 17,235 | +0.17(+1.27%) |
Feb 09, 2024 | 13.43 | 13.56 | 13.31 | 13.36 | 32,674 | -0.11(-0.82%) |
Feb 08, 2024 | 13.74 | 13.80 | 13.47 | 13.47 | 37,682 | -0.31(-2.25%) |
Feb 07, 2024 | 14.03 | 14.04 | 13.76 | 13.78 | 27,166 | -0.26(-1.85%) |
Feb 06, 2024 | 14.09 | 14.12 | 13.95 | 14.04 | 29,788 | -0.05(-0.35%) |
Feb 05, 2024 | 14.03 | 14.14 | 13.77 | 14.09 | 44,733 | -0.12(-0.84%) |
Feb 02, 2024 | 14.48 | 14.48 | 14.01 | 14.21 | 49,303 | -0.47(-3.20%) |
Feb 01, 2024 | 14.20 | 14.73 | 14.20 | 14.68 | 34,652 | +0.55(+3.89%) |
Jan 31, 2024 | 14.40 | 14.75 | 14.12 | 14.13 | 72,394 | -0.20(-1.40%) |
Jan 30, 2024 | 14.49 | 14.61 | 14.23 | 14.33 | 58,969 | -0.23(-1.58%) |
Jan 29, 2024 | 14.04 | 14.63 | 13.82 | 14.56 | 39,150 | +0.59(+4.22%) |
Jan 26, 2024 | 14.01 | 14.15 | 13.97 | 13.97 | 60,916 | -0.13(-0.92%) |
Jan 25, 2024 | 14.06 | 14.10 | 13.88 | 14.10 | 24,642 | +0.16(+1.15%) |
Jan 24, 2024 | 14.33 | 14.33 | 13.75 | 13.94 | 52,538 | -0.17(-1.20%) |
Jan 23, 2024 | 14.08 | 14.14 | 13.85 | 14.11 | 30,605 | +0.12(+0.86%) |
Jan 22, 2024 | 14.08 | 14.11 | 13.89 | 13.99 | 34,158 | -0.20(-1.41%) |
Jan 19, 2024 | 14.44 | 14.44 | 14.00 | 14.19 | 26,942 | -0.16(-1.11%) |
Jan 18, 2024 | 14.64 | 14.65 | 14.22 | 14.35 | 24,926 | -0.06(-0.42%) |
Jan 17, 2024 | 14.50 | 14.50 | 14.00 | 14.41 | 62,917 | -0.15(-1.03%) |
Jan 16, 2024 | 14.87 | 14.95 | 14.56 | 14.56 | 45,562 | -0.65(-4.27%) |
Jan 15, 2024 | 15.10 | 15.25 | 14.85 | 15.21 | 15,243 | +0.11(+0.73%) |
Jan 12, 2024 | 14.94 | 15.33 | 14.94 | 15.10 | 36,493 | +0.45(+3.07%) |
Jan 11, 2024 | 14.83 | 14.91 | 14.60 | 14.65 | 27,718 | -0.17(-1.15%) |
Jan 10, 2024 | 14.98 | 15.06 | 14.79 | 14.82 | 31,460 | -0.20(-1.33%) |
Jan 09, 2024 | 15.16 | 15.21 | 14.97 | 15.02 | 42,753 | -0.13(-0.86%) |
Jan 08, 2024 | 15.14 | 15.30 | 15.05 | 15.15 | 27,532 | -0.06(-0.39%) |
Jan 05, 2024 | 14.99 | 15.51 | 14.85 | 15.21 | 42,106 | +0.30(+2.01%) |
Jan 04, 2024 | 15.68 | 15.77 | 14.71 | 14.91 | 143,270 | -0.93(-5.87%) |
Jan 03, 2024 | 15.57 | 16.18 | 15.25 | 15.84 | 89,445 | -0.01(-0.06%) |
Jan 02, 2024 | 16.12 | 16.13 | 15.76 | 15.85 | 45,804 | -0.21(-1.31%) |
Dec 29, 2023 | 16.06 | 0 | -0.23(-1.41%) | |||
Dec 28, 2023 | 17.05 | 17.05 | 16.29 | 16.29 | 34,300 | -0.86(-5.01%) |
Dec 27, 2023 | 16.70 | 17.16 | 16.69 | 17.15 | 26,414 | +0.49(+2.94%) |
Dec 22, 2023 | 16.66 | 0 | +0.09(+0.54%) | |||
Dec 21, 2023 | 16.63 | 16.74 | 16.48 | 16.57 | 22,631 | +0.19(+1.16%) |
Dec 20, 2023 | 16.56 | 16.68 | 16.36 | 16.38 | 33,362 | -0.17(-1.03%) |
Dec 19, 2023 | 16.48 | 16.86 | 16.45 | 16.55 | 43,689 | +0.09(+0.55%) |
Dec 18, 2023 | 16.35 | 16.57 | 16.19 | 16.46 | 51,738 | +0.13(+0.80%) |
Dec 15, 2023 | 16.16 | 16.43 | 16.11 | 16.33 | 159,689 | +0.05(+0.31%) |
Dec 14, 2023 | 16.29 | 16.84 | 16.08 | 16.28 | 73,433 | +0.27(+1.69%) |
Dec 13, 2023 | 14.72 | 16.01 | 14.72 | 16.01 | 68,738 | +1.25(+8.47%) |
Dec 12, 2023 | 14.96 | 14.97 | 14.57 | 14.76 | 92,285 | -0.40(-2.64%) |
Dec 11, 2023 | 15.50 | 15.50 | 14.88 | 15.16 | 77,501 | -0.48(-3.07%) |
Dec 08, 2023 | 14.94 | 15.67 | 14.90 | 15.64 | 77,615 | +0.52(+3.44%) |
Dec 07, 2023 | 15.53 | 15.55 | 15.09 | 15.12 | 46,518 | -0.36(-2.33%) |
Dec 06, 2023 | 15.80 | 15.88 | 15.48 | 15.48 | 41,377 | -0.28(-1.78%) |
Dec 05, 2023 | 16.53 | 16.63 | 15.73 | 15.76 | 55,708 | -0.91(-5.46%) |
Dec 04, 2023 | 16.86 | 17.14 | 16.51 | 16.67 | 61,875 | -0.40(-2.34%) |