Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.77 | 17.83 | 17.69 | 17.79 | 5,082,333 | +0.14(+0.79%) |
Feb 28, 2024 | 17.79 | 17.86 | 17.58 | 17.65 | 4,938,513 | -0.17(-0.95%) |
Feb 27, 2024 | 17.83 | 17.93 | 17.58 | 17.82 | 6,981,066 | +0.12(+0.67%) |
Feb 26, 2024 | 17.58 | 17.79 | 17.51 | 17.70 | 7,398,511 | -0.13(-0.72%) |
Feb 23, 2024 | 17.83 | 17.85 | 17.69 | 17.83 | 4,145,216 | +0.05(+0.28%) |
Feb 22, 2024 | 17.76 | 17.87 | 17.66 | 17.78 | 3,188,363 | +0.28(+1.58%) |
Feb 21, 2024 | 17.39 | 17.54 | 17.32 | 17.50 | 3,568,792 | +0.02(+0.11%) |
Feb 20, 2024 | 17.31 | 17.53 | 17.23 | 17.48 | 4,529,861 | +0.01(+0.06%) |
Feb 16, 2024 | 17.66 | 17.78 | 17.46 | 17.47 | 5,201,609 | -0.24(-1.33%) |
Feb 15, 2024 | 17.87 | 17.93 | 17.46 | 17.71 | 6,774,696 | -0.01(-0.06%) |
Feb 14, 2024 | 17.30 | 17.75 | 17.22 | 17.72 | 9,159,758 | +0.66(+3.86%) |
Feb 13, 2024 | 17.03 | 17.33 | 16.81 | 17.06 | 6,394,429 | -0.32(-1.87%) |
Feb 12, 2024 | 17.20 | 17.49 | 17.05 | 17.38 | 7,041,589 | +0.22(+1.26%) |
Feb 09, 2024 | 16.77 | 18.01 | 16.77 | 17.17 | 17,396,932 | +1.06(+6.59%) |
Feb 08, 2024 | 15.91 | 16.22 | 15.89 | 16.11 | 6,307,090 | +0.25(+1.55%) |
Feb 07, 2024 | 15.59 | 15.94 | 15.49 | 15.86 | 5,658,843 | +0.35(+2.28%) |
Feb 06, 2024 | 15.44 | 15.63 | 15.36 | 15.51 | 2,824,821 | +0.06(+0.38%) |
Feb 05, 2024 | 15.53 | 15.53 | 15.32 | 15.45 | 2,540,798 | -0.18(-1.13%) |
Feb 02, 2024 | 15.22 | 15.72 | 15.18 | 15.63 | 6,128,422 | +0.32(+2.12%) |
Feb 01, 2024 | 15.26 | 15.37 | 15.00 | 15.30 | 6,148,974 | +0.03(+0.19%) |
Jan 31, 2024 | 15.49 | 15.60 | 15.26 | 15.27 | 6,440,539 | -0.26(-1.65%) |
Jan 30, 2024 | 15.65 | 15.70 | 15.43 | 15.53 | 6,505,551 | -0.16(-1.00%) |
Jan 29, 2024 | 15.58 | 15.80 | 15.57 | 15.68 | 4,214,049 | +0.11(+0.69%) |
Jan 26, 2024 | 15.61 | 15.79 | 15.51 | 15.58 | 3,624,101 | -0.02(-0.13%) |
Jan 25, 2024 | 15.40 | 15.67 | 15.32 | 15.60 | 5,878,082 | +0.30(+1.99%) |
Jan 24, 2024 | 15.13 | 15.39 | 15.07 | 15.29 | 5,387,945 | +0.33(+2.23%) |
Jan 23, 2024 | 15.15 | 15.20 | 14.96 | 14.96 | 2,144,749 | -0.15(-0.98%) |
Jan 22, 2024 | 15.24 | 15.43 | 15.08 | 15.10 | 2,696,817 | -0.07(-0.45%) |
Jan 19, 2024 | 14.93 | 15.19 | 14.82 | 15.17 | 3,532,228 | +0.33(+2.25%) |
Jan 18, 2024 | 14.96 | 14.96 | 14.59 | 14.84 | 2,985,625 | +0.00(+0.00%) |
Jan 17, 2024 | 14.85 | 15.03 | 14.71 | 14.84 | 5,119,437 | +0.37(+2.58%) |
Jan 16, 2024 | 14.43 | 14.48 | 14.17 | 14.47 | 3,026,138 | -0.12(-0.81%) |
Jan 12, 2024 | 14.61 | 14.78 | 14.50 | 14.58 | 3,422,768 | +0.07(+0.47%) |
Jan 11, 2024 | 14.48 | 14.65 | 14.33 | 14.52 | 2,746,084 | +0.14(+0.96%) |
Jan 10, 2024 | 14.42 | 14.49 | 14.31 | 14.38 | 3,375,682 | -0.01(-0.07%) |
Jan 09, 2024 | 14.56 | 14.61 | 14.36 | 14.39 | 3,426,840 | -0.31(-2.14%) |
Jan 08, 2024 | 14.46 | 14.70 | 14.43 | 14.70 | 2,425,106 | +0.25(+1.70%) |
Jan 05, 2024 | 14.55 | 14.66 | 14.45 | 14.46 | 3,098,343 | -0.10(-0.68%) |
Jan 04, 2024 | 14.40 | 14.72 | 14.32 | 14.55 | 3,479,561 | +0.15(+1.02%) |
Jan 03, 2024 | 14.12 | 14.52 | 14.12 | 14.41 | 4,725,173 | +0.06(+0.41%) |
Jan 02, 2024 | 14.49 | 14.52 | 14.17 | 14.35 | 3,267,022 | -0.29(-2.01%) |
Dec 29, 2023 | 14.65 | 14.79 | 14.54 | 14.64 | 2,395,384 | -0.18(-1.19%) |
Dec 28, 2023 | 14.87 | 14.95 | 14.77 | 14.82 | 1,612,241 | -0.09(-0.59%) |
Dec 27, 2023 | 14.85 | 15.00 | 14.80 | 14.91 | 2,541,642 | +0.06(+0.40%) |
Dec 26, 2023 | 14.67 | 14.95 | 14.63 | 14.85 | 3,041,730 | +0.14(+0.94%) |
Dec 22, 2023 | 14.75 | 14.84 | 14.68 | 14.71 | 3,001,123 | -0.01(-0.07%) |
Dec 21, 2023 | 14.62 | 14.79 | 14.42 | 14.72 | 6,630,695 | +0.19(+1.28%) |
Dec 20, 2023 | 14.64 | 14.76 | 14.50 | 14.53 | 5,363,664 | -0.06(-0.40%) |
Dec 19, 2023 | 14.25 | 14.61 | 14.17 | 14.59 | 4,501,900 | +0.45(+3.20%) |
Dec 18, 2023 | 14.03 | 14.24 | 14.03 | 14.14 | 5,609,359 | +0.07(+0.49%) |
Dec 15, 2023 | 13.97 | 14.10 | 13.82 | 14.07 | 7,580,994 | +0.11(+0.77%) |
Dec 14, 2023 | 13.40 | 14.02 | 13.38 | 13.96 | 9,346,802 | +0.79(+5.97%) |
Dec 13, 2023 | 12.88 | 13.19 | 12.79 | 13.18 | 8,949,010 | +0.30(+2.37%) |
Dec 12, 2023 | 13.01 | 13.08 | 12.84 | 12.87 | 5,254,007 | -0.15(-1.13%) |
Dec 11, 2023 | 13.02 | 13.12 | 12.95 | 13.02 | 3,869,057 | -0.01(-0.08%) |
Dec 08, 2023 | 13.17 | 13.24 | 12.99 | 13.03 | 6,135,540 | -0.19(-1.41%) |
Dec 07, 2023 | 13.04 | 13.37 | 12.95 | 13.22 | 10,896,316 | +0.26(+1.97%) |
Dec 06, 2023 | 13.14 | 13.19 | 12.80 | 12.96 | 5,796,299 | -0.10(-0.75%) |
Dec 05, 2023 | 13.08 | 13.12 | 12.89 | 13.06 | 6,473,132 | -0.05(-0.38%) |
Dec 04, 2023 | 13.26 | 13.29 | 12.92 | 13.11 | 7,657,706 | -0.27(-1.98%) |