Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.19 | 19.28 | 18.97 | 19.22 | 74,134 | +0.48(+2.55%) |
Feb 28, 2024 | 19.01 | 19.01 | 18.74 | 18.74 | 1,594 | -0.66(-3.38%) |
Feb 27, 2024 | 19.33 | 19.41 | 19.28 | 19.40 | 3,109 | +0.24(+1.27%) |
Feb 26, 2024 | 19.29 | 19.29 | 19.09 | 19.16 | 778 | -0.02(-0.08%) |
Feb 23, 2024 | 19.27 | 19.27 | 19.08 | 19.17 | 2,860 | +0.21(+1.09%) |
Feb 22, 2024 | 18.90 | 19.02 | 18.85 | 18.96 | 748 | +0.27(+1.45%) |
Feb 21, 2024 | 18.74 | 18.74 | 18.69 | 18.69 | 1,208 | +0.33(+1.79%) |
Feb 20, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 99 | +0.36(+1.99%) |
Feb 16, 2024 | 18.03 | 18.11 | 17.97 | 18.01 | 1,176 | +0.30(+1.69%) |
Feb 15, 2024 | 17.65 | 17.71 | 17.63 | 17.71 | 3,639 | +0.13(+0.74%) |
Feb 14, 2024 | 17.63 | 17.64 | 17.50 | 17.58 | 1,142 | -0.02(-0.14%) |
Feb 13, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 20 | -0.30(-1.68%) |
Feb 12, 2024 | 17.98 | 17.98 | 17.89 | 17.90 | 2,619 | +0.30(+1.68%) |
Feb 09, 2024 | 17.73 | 17.73 | 17.57 | 17.61 | 1,426 | -0.14(-0.78%) |
Feb 08, 2024 | 17.72 | 17.75 | 17.72 | 17.75 | 223 | -0.12(-0.67%) |
Feb 07, 2024 | 17.64 | 17.87 | 17.57 | 17.87 | 8,125 | -0.10(-0.55%) |
Feb 06, 2024 | 17.80 | 17.97 | 17.80 | 17.97 | 1,648 | +0.80(+4.63%) |
Feb 05, 2024 | 17.28 | 17.28 | 17.17 | 17.17 | 210 | -0.06(-0.35%) |
Feb 02, 2024 | 17.17 | 17.23 | 17.17 | 17.23 | 271 | -0.26(-1.51%) |
Feb 01, 2024 | 17.51 | 17.61 | 17.45 | 17.49 | 1,303 | +0.04(+0.22%) |
Jan 31, 2024 | 17.46 | 17.46 | 17.33 | 17.46 | 620 | -0.14(-0.78%) |
Jan 30, 2024 | 17.61 | 17.61 | 17.52 | 17.59 | 794 | -0.20(-1.15%) |
Jan 29, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 261 | -0.26(-1.46%) |
Jan 26, 2024 | 18.08 | 18.15 | 18.01 | 18.06 | 3,873 | -0.17(-0.95%) |
Jan 25, 2024 | 18.21 | 18.23 | 18.08 | 18.23 | 1,121 | +0.28(+1.55%) |
Jan 24, 2024 | 17.87 | 17.96 | 17.81 | 17.96 | 8,853 | +0.78(+4.53%) |
Jan 23, 2024 | 17.16 | 17.18 | 17.15 | 17.18 | 1,275 | +0.44(+2.66%) |
Jan 22, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 99 | -0.43(-2.49%) |
Jan 19, 2024 | 17.06 | 17.16 | 17.05 | 17.16 | 935 | -0.27(-1.54%) |
Jan 18, 2024 | 17.36 | 17.43 | 17.36 | 17.43 | 197 | +0.25(+1.45%) |
Jan 17, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 93 | -0.74(-4.11%) |
Jan 16, 2024 | 17.90 | 18.15 | 17.90 | 17.92 | 3,163 | -0.37(-2.01%) |
Jan 12, 2024 | 18.25 | 18.28 | 18.25 | 18.28 | 190 | +0.29(+1.60%) |
Jan 11, 2024 | 18.15 | 18.15 | 18.00 | 18.00 | 785 | -0.08(-0.44%) |
Jan 10, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 4 | -0.16(-0.87%) |
Jan 09, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 289 | +0.00(+0.00%) |
Jan 08, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 82 | -0.39(-2.08%) |
Jan 05, 2024 | 18.52 | 18.62 | 18.48 | 18.62 | 1,985 | +0.15(+0.81%) |
Jan 04, 2024 | 18.43 | 18.47 | 18.40 | 18.47 | 463 | -0.06(-0.32%) |
Jan 03, 2024 | 18.39 | 18.53 | 18.35 | 18.53 | 410 | +0.27(+1.47%) |
Jan 02, 2024 | 18.35 | 18.35 | 18.21 | 18.26 | 1,019 | -0.16(-0.89%) |
Dec 29, 2023 | 18.49 | 18.49 | 18.43 | 18.43 | 1,019 | +0.21(+1.17%) |
Dec 28, 2023 | 18.21 | 18.29 | 18.21 | 18.21 | 4,237 | +0.23(+1.27%) |
Dec 27, 2023 | 17.82 | 17.99 | 17.82 | 17.99 | 942 | +0.24(+1.34%) |
Dec 26, 2023 | 17.86 | 17.86 | 17.75 | 17.75 | 1,164 | -0.10(-0.56%) |
Dec 22, 2023 | 17.73 | 17.85 | 17.73 | 17.85 | 271 | +0.05(+0.26%) |
Dec 21, 2023 | 17.79 | 17.81 | 17.70 | 17.80 | 5,284 | +0.37(+2.12%) |
Dec 20, 2023 | 17.38 | 17.43 | 17.33 | 17.43 | 2,103 | -0.14(-0.82%) |
Dec 19, 2023 | 17.72 | 17.72 | 17.57 | 17.57 | 312 | -0.10(-0.56%) |
Dec 18, 2023 | 17.60 | 17.67 | 17.52 | 17.67 | 3,555 | +0.09(+0.52%) |
Dec 15, 2023 | 17.72 | 17.72 | 17.53 | 17.58 | 2,921 | -0.03(-0.16%) |
Dec 14, 2023 | 17.38 | 17.61 | 17.38 | 17.61 | 652 | +0.20(+1.18%) |
Dec 13, 2023 | 17.26 | 17.41 | 17.16 | 17.41 | 5,309 | -0.16(-0.90%) |
Dec 12, 2023 | 17.43 | 17.56 | 17.43 | 17.56 | 254 | +0.01(+0.06%) |
Dec 11, 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 48 | +0.21(+1.20%) |
Dec 08, 2023 | 17.38 | 17.43 | 17.28 | 17.35 | 3,187 | -0.14(-0.79%) |
Dec 07, 2023 | 17.48 | 17.55 | 17.47 | 17.49 | 483 | -0.20(-1.12%) |
Dec 06, 2023 | 17.58 | 17.68 | 17.58 | 17.68 | 1,659 | +0.20(+1.16%) |
Dec 05, 2023 | 17.51 | 17.53 | 17.44 | 17.48 | 2,692 | -0.35(-1.97%) |
Dec 04, 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 346 | -0.18(-0.99%) |