Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.16 | 15.36 | 15.09 | 15.27 | 289,926 | +0.16(+1.03%) |
Feb 28, 2024 | 15.11 | 15.16 | 14.84 | 15.11 | 258,590 | +0.00(+0.00%) |
Feb 27, 2024 | 15.14 | 15.14 | 14.97 | 15.11 | 245,069 | +0.06(+0.39%) |
Feb 26, 2024 | 14.98 | 15.10 | 14.94 | 15.05 | 235,429 | +0.01(+0.06%) |
Feb 23, 2024 | 15.13 | 15.28 | 15.02 | 15.04 | 360,155 | -0.08(-0.51%) |
Feb 22, 2024 | 14.93 | 15.13 | 14.87 | 15.12 | 221,892 | +0.25(+1.70%) |
Feb 21, 2024 | 14.81 | 14.94 | 14.78 | 14.87 | 171,776 | +0.08(+0.53%) |
Feb 20, 2024 | 14.88 | 14.90 | 14.78 | 14.79 | 163,748 | -0.12(-0.78%) |
Feb 16, 2024 | 14.86 | 14.97 | 14.76 | 14.91 | 164,498 | +0.00(+0.00%) |
Feb 15, 2024 | 14.67 | 14.94 | 14.67 | 14.91 | 190,469 | +0.30(+2.06%) |
Feb 14, 2024 | 14.55 | 14.70 | 14.55 | 14.61 | 153,271 | +0.10(+0.67%) |
Feb 13, 2024 | 14.65 | 14.65 | 14.49 | 14.51 | 259,199 | -0.23(-1.58%) |
Feb 12, 2024 | 14.56 | 14.78 | 14.56 | 14.74 | 155,812 | +0.19(+1.34%) |
Feb 09, 2024 | 14.53 | 14.57 | 14.45 | 14.55 | 156,954 | +0.04(+0.27%) |
Feb 08, 2024 | 14.63 | 14.63 | 14.43 | 14.51 | 195,184 | +0.00(+0.00%) |
Feb 07, 2024 | 14.58 | 14.66 | 14.36 | 14.51 | 211,249 | -0.01(-0.07%) |
Feb 06, 2024 | 14.61 | 14.61 | 14.45 | 14.52 | 148,438 | -0.09(-0.60%) |
Feb 05, 2024 | 14.57 | 14.67 | 14.38 | 14.61 | 239,125 | -0.01(-0.07%) |
Feb 02, 2024 | 14.68 | 14.81 | 14.58 | 14.62 | 217,013 | -0.17(-1.12%) |
Feb 01, 2024 | 14.73 | 14.79 | 14.59 | 14.78 | 345,543 | +0.02(+0.13%) |
Jan 31, 2024 | 15.28 | 15.28 | 14.75 | 14.76 | 446,447 | -0.49(-3.19%) |
Jan 30, 2024 | 15.12 | 15.28 | 15.09 | 15.25 | 237,491 | +0.14(+0.90%) |
Jan 29, 2024 | 15.11 | 15.16 | 14.98 | 15.11 | 212,763 | +0.03(+0.19%) |
Jan 26, 2024 | 15.07 | 15.13 | 15.00 | 15.08 | 178,261 | +0.01(+0.06%) |
Jan 25, 2024 | 14.91 | 15.08 | 14.85 | 15.07 | 256,702 | +0.19(+1.31%) |
Jan 24, 2024 | 14.98 | 15.04 | 14.87 | 14.88 | 195,445 | -0.02(-0.13%) |
Jan 23, 2024 | 14.92 | 14.99 | 14.87 | 14.90 | 133,186 | +0.01(+0.07%) |
Jan 22, 2024 | 14.85 | 14.92 | 14.82 | 14.89 | 136,757 | +0.08(+0.53%) |
Jan 19, 2024 | 14.85 | 14.85 | 14.69 | 14.81 | 97,415 | +0.02(+0.13%) |
Jan 18, 2024 | 14.68 | 14.80 | 14.60 | 14.79 | 224,820 | +0.15(+1.00%) |
Jan 17, 2024 | 14.62 | 14.68 | 14.56 | 14.65 | 136,465 | -0.03(-0.20%) |
Jan 16, 2024 | 14.83 | 14.88 | 14.66 | 14.68 | 189,772 | -0.20(-1.37%) |
Jan 12, 2024 | 14.95 | 15.02 | 14.85 | 14.88 | 210,639 | -0.06(-0.39%) |
Jan 11, 2024 | 15.06 | 15.08 | 14.82 | 14.94 | 187,545 | -0.15(-0.97%) |
Jan 10, 2024 | 15.05 | 15.14 | 15.04 | 15.08 | 159,295 | +0.03(+0.19%) |
Jan 09, 2024 | 15.17 | 15.25 | 15.04 | 15.05 | 242,260 | -0.06(-0.39%) |
Jan 08, 2024 | 15.02 | 15.18 | 14.93 | 15.11 | 347,247 | +0.12(+0.78%) |
Jan 05, 2024 | 14.87 | 15.04 | 14.83 | 15.00 | 264,732 | +0.17(+1.11%) |
Jan 04, 2024 | 14.38 | 14.96 | 14.34 | 14.83 | 227,701 | +0.24(+1.67%) |
Jan 03, 2024 | 14.70 | 14.73 | 14.46 | 14.59 | 301,602 | -0.12(-0.79%) |
Jan 02, 2024 | 14.60 | 14.80 | 14.59 | 14.70 | 332,485 | +0.06(+0.40%) |
Dec 29, 2023 | 14.78 | 14.89 | 14.63 | 14.65 | 376,659 | -0.18(-1.25%) |
Dec 28, 2023 | 14.83 | 14.96 | 14.78 | 14.83 | 269,166 | +0.09(+0.59%) |
Dec 27, 2023 | 14.69 | 14.83 | 14.67 | 14.74 | 322,250 | +0.04(+0.26%) |
Dec 26, 2023 | 14.57 | 14.81 | 14.57 | 14.71 | 326,346 | +0.13(+0.91%) |
Dec 22, 2023 | 14.72 | 14.77 | 14.57 | 14.57 | 257,217 | -0.07(-0.45%) |
Dec 21, 2023 | 14.76 | 14.79 | 14.55 | 14.64 | 299,282 | -0.07(-0.45%) |
Dec 20, 2023 | 14.89 | 14.92 | 14.71 | 14.71 | 268,033 | -0.17(-1.14%) |
Dec 19, 2023 | 14.83 | 14.92 | 14.67 | 14.88 | 467,977 | +0.15(+1.03%) |
Dec 18, 2023 | 14.66 | 14.86 | 14.65 | 14.72 | 411,967 | +0.12(+0.84%) |
Dec 15, 2023 | 14.52 | 14.72 | 14.49 | 14.60 | 1,233,880 | +0.16(+1.11%) |
Dec 14, 2023 | 14.71 | 14.72 | 14.33 | 14.44 | 588,162 | -0.18(-1.23%) |
Dec 13, 2023 | 14.42 | 14.66 | 14.33 | 14.62 | 350,149 | +0.14(+0.98%) |
Dec 12, 2023 | 14.44 | 14.57 | 14.32 | 14.48 | 450,102 | +0.05(+0.33%) |
Dec 11, 2023 | 14.55 | 14.60 | 14.39 | 14.43 | 343,093 | -0.21(-1.42%) |
Dec 08, 2023 | 14.52 | 14.65 | 14.50 | 14.64 | 165,759 | +0.13(+0.91%) |
Dec 07, 2023 | 14.28 | 14.54 | 14.25 | 14.51 | 206,048 | +0.28(+1.99%) |
Dec 06, 2023 | 14.40 | 14.45 | 14.21 | 14.22 | 148,544 | -0.16(-1.12%) |
Dec 05, 2023 | 14.40 | 14.46 | 14.34 | 14.38 | 126,023 | -0.01(-0.07%) |
Dec 04, 2023 | 14.35 | 14.47 | 14.35 | 14.39 | 169,249 | -0.03(-0.20%) |