Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.65 | 18.17 | 16.94 | 17.00 | 277,308 | -0.12(-0.70%) |
Feb 28, 2024 | 17.76 | 18.00 | 17.12 | 17.12 | 122,045 | -0.48(-2.73%) |
Feb 27, 2024 | 18.56 | 18.58 | 17.59 | 17.60 | 124,409 | -0.83(-4.50%) |
Feb 26, 2024 | 19.00 | 19.23 | 18.28 | 18.43 | 122,094 | -0.55(-2.90%) |
Feb 23, 2024 | 18.71 | 19.29 | 18.62 | 18.98 | 207,879 | +0.74(+4.06%) |
Feb 22, 2024 | 17.94 | 18.73 | 17.93 | 18.24 | 103,409 | +0.32(+1.79%) |
Feb 21, 2024 | 17.95 | 18.12 | 17.75 | 17.92 | 83,682 | -0.12(-0.67%) |
Feb 20, 2024 | 18.74 | 18.74 | 18.01 | 18.04 | 89,089 | -0.80(-4.25%) |
Feb 16, 2024 | 18.84 | 0 | +0.21(+1.13%) | |||
Feb 15, 2024 | 17.20 | 18.80 | 17.20 | 18.63 | 228,833 | +1.12(+6.40%) |
Feb 14, 2024 | 17.40 | 17.84 | 17.16 | 17.51 | 238,124 | +0.15(+0.86%) |
Feb 13, 2024 | 16.71 | 18.17 | 16.50 | 17.36 | 263,309 | -0.01(-0.06%) |
Feb 12, 2024 | 17.64 | 18.50 | 17.00 | 17.37 | 222,702 | -0.33(-1.86%) |
Feb 09, 2024 | 17.67 | 18.03 | 17.58 | 17.70 | 83,552 | -0.06(-0.34%) |
Feb 08, 2024 | 18.28 | 18.28 | 17.74 | 17.76 | 189,150 | -0.70(-3.79%) |
Feb 07, 2024 | 18.50 | 18.85 | 18.16 | 18.46 | 153,106 | -0.25(-1.34%) |
Feb 06, 2024 | 17.93 | 19.30 | 17.78 | 18.71 | 342,042 | +0.67(+3.71%) |
Feb 05, 2024 | 18.15 | 18.56 | 17.60 | 18.04 | 109,476 | -0.58(-3.11%) |
Feb 02, 2024 | 18.39 | 19.00 | 17.91 | 18.62 | 313,296 | +0.66(+3.67%) |
Feb 01, 2024 | 17.70 | 18.60 | 17.57 | 17.96 | 311,915 | +0.25(+1.41%) |
Jan 31, 2024 | 17.50 | 18.00 | 17.15 | 17.71 | 65,745 | +0.01(+0.06%) |
Jan 30, 2024 | 17.52 | 18.00 | 17.17 | 17.70 | 214,409 | +0.05(+0.28%) |
Jan 29, 2024 | 17.85 | 17.85 | 17.17 | 17.65 | 106,513 | -0.17(-0.95%) |
Jan 26, 2024 | 18.59 | 18.59 | 17.82 | 17.82 | 105,131 | -0.05(-0.28%) |
Jan 25, 2024 | 17.71 | 18.13 | 17.69 | 17.87 | 130,497 | -0.12(-0.67%) |
Jan 24, 2024 | 17.30 | 18.60 | 17.30 | 17.99 | 326,889 | +0.75(+4.35%) |
Jan 23, 2024 | 17.45 | 17.55 | 17.14 | 17.24 | 64,737 | -0.55(-3.09%) |
Jan 22, 2024 | 17.45 | 17.96 | 17.02 | 17.79 | 238,772 | +0.61(+3.55%) |
Jan 19, 2024 | 16.72 | 17.46 | 16.11 | 17.18 | 169,257 | +0.41(+2.44%) |
Jan 18, 2024 | 17.49 | 17.72 | 16.58 | 16.77 | 152,446 | -0.64(-3.68%) |
Jan 17, 2024 | 17.47 | 17.64 | 17.10 | 17.41 | 234,640 | -0.16(-0.91%) |
Jan 16, 2024 | 18.25 | 18.30 | 17.03 | 17.57 | 543,401 | -0.51(-2.82%) |
Jan 15, 2024 | 17.24 | 18.12 | 17.10 | 18.08 | 161,500 | +1.26(+7.49%) |
Jan 12, 2024 | 15.05 | 16.84 | 15.05 | 16.82 | 466,409 | +1.76(+11.69%) |
Jan 11, 2024 | 14.39 | 15.23 | 14.37 | 15.06 | 101,752 | +0.53(+3.65%) |
Jan 10, 2024 | 15.02 | 15.17 | 14.30 | 14.53 | 141,031 | -0.51(-3.39%) |
Jan 09, 2024 | 15.86 | 15.90 | 14.92 | 15.04 | 164,908 | -0.78(-4.93%) |
Jan 08, 2024 | 15.80 | 16.19 | 15.46 | 15.82 | 201,543 | -0.00(-0.03%) |
Jan 05, 2024 | 14.85 | 16.18 | 14.65 | 15.82 | 357,691 | +0.83(+5.57%) |
Jan 04, 2024 | 15.00 | 15.58 | 14.80 | 14.99 | 204,717 | +0.86(+6.09%) |
Jan 03, 2024 | 14.94 | 15.64 | 14.08 | 14.13 | 311,949 | -0.30(-2.08%) |
Jan 02, 2024 | 15.00 | 15.16 | 14.17 | 14.43 | 92,934 | -0.44(-2.96%) |
Dec 29, 2023 | 14.87 | 0 | -0.25(-1.65%) | |||
Dec 28, 2023 | 15.17 | 15.43 | 14.86 | 15.12 | 120,315 | +0.34(+2.30%) |
Dec 27, 2023 | 14.61 | 15.29 | 14.61 | 14.78 | 184,374 | +0.75(+5.35%) |
Dec 22, 2023 | 14.03 | 0 | +1.10(+8.51%) | |||
Dec 21, 2023 | 13.65 | 13.65 | 12.92 | 12.93 | 116,807 | -0.28(-2.12%) |
Dec 20, 2023 | 13.05 | 13.24 | 12.92 | 13.21 | 88,601 | +0.19(+1.46%) |
Dec 19, 2023 | 13.23 | 13.42 | 12.99 | 13.02 | 97,071 | -0.23(-1.74%) |
Dec 18, 2023 | 13.49 | 13.92 | 13.25 | 13.25 | 96,737 | -0.73(-5.22%) |
Dec 15, 2023 | 13.28 | 13.98 | 13.07 | 13.98 | 138,613 | +0.47(+3.48%) |
Dec 14, 2023 | 13.80 | 13.80 | 13.00 | 13.51 | 137,921 | -0.25(-1.82%) |
Dec 13, 2023 | 12.75 | 13.77 | 12.75 | 13.76 | 130,849 | +0.20(+1.47%) |
Dec 12, 2023 | 14.50 | 14.86 | 12.92 | 13.56 | 273,998 | -1.30(-8.75%) |
Dec 11, 2023 | 15.24 | 15.70 | 14.73 | 14.86 | 164,597 | -0.59(-3.82%) |
Dec 08, 2023 | 15.51 | 15.75 | 15.25 | 15.45 | 98,979 | -0.16(-1.02%) |
Dec 07, 2023 | 15.85 | 15.97 | 15.60 | 15.61 | 129,886 | -0.14(-0.89%) |
Dec 06, 2023 | 15.49 | 15.96 | 15.32 | 15.75 | 388,341 | +0.55(+3.62%) |
Dec 05, 2023 | 15.07 | 15.60 | 15.07 | 15.20 | 148,720 | -0.10(-0.65%) |
Dec 04, 2023 | 14.25 | 15.62 | 14.05 | 15.30 | 381,318 | +1.13(+7.97%) |