Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.46 | 17.64 | 17.22 | 17.27 | 21,014 | -0.03(-0.17%) |
Feb 28, 2024 | 17.71 | 17.71 | 17.22 | 17.30 | 70,558 | -0.43(-2.43%) |
Feb 27, 2024 | 17.09 | 17.73 | 16.96 | 17.73 | 56,696 | +1.09(+6.55%) |
Feb 26, 2024 | 16.65 | 16.70 | 16.41 | 16.64 | 29,724 | +0.43(+2.65%) |
Feb 23, 2024 | 16.09 | 16.31 | 16.06 | 16.21 | 15,576 | +0.14(+0.87%) |
Feb 22, 2024 | 16.14 | 16.49 | 15.98 | 16.07 | 9,754 | +0.22(+1.39%) |
Feb 21, 2024 | 15.77 | 15.88 | 15.76 | 15.85 | 4,021 | -0.07(-0.44%) |
Feb 20, 2024 | 16.42 | 16.42 | 15.71 | 15.92 | 11,600 | -0.40(-2.45%) |
Feb 16, 2024 | 15.83 | 16.39 | 15.83 | 16.32 | 8,380 | +0.29(+1.78%) |
Feb 15, 2024 | 15.91 | 16.13 | 15.83 | 16.04 | 5,757 | +0.38(+2.39%) |
Feb 14, 2024 | 15.33 | 15.73 | 15.30 | 15.66 | 84,392 | +0.54(+3.57%) |
Feb 13, 2024 | 15.58 | 15.58 | 15.06 | 15.12 | 18,043 | -0.77(-4.85%) |
Feb 12, 2024 | 15.67 | 16.12 | 15.66 | 15.89 | 23,788 | +0.37(+2.38%) |
Feb 09, 2024 | 15.31 | 15.74 | 15.31 | 15.52 | 14,105 | +0.21(+1.37%) |
Feb 08, 2024 | 15.10 | 15.36 | 15.00 | 15.31 | 7,939 | +0.33(+2.20%) |
Feb 07, 2024 | 15.19 | 15.19 | 14.91 | 14.98 | 21,041 | -0.17(-1.12%) |
Feb 06, 2024 | 14.84 | 15.16 | 14.84 | 15.15 | 2,714 | +0.36(+2.43%) |
Feb 05, 2024 | 14.19 | 14.90 | 14.19 | 14.79 | 4,705 | +0.17(+1.18%) |
Feb 02, 2024 | 14.31 | 14.66 | 14.30 | 14.62 | 4,434 | +0.07(+0.46%) |
Feb 01, 2024 | 14.25 | 14.61 | 14.25 | 14.55 | 3,030 | +0.39(+2.75%) |
Jan 31, 2024 | 14.24 | 14.73 | 14.16 | 14.16 | 2,619 | -0.11(-0.77%) |
Jan 30, 2024 | 14.50 | 14.50 | 14.22 | 14.27 | 10,302 | -0.23(-1.59%) |
Jan 29, 2024 | 13.89 | 14.50 | 13.84 | 14.50 | 5,868 | +0.51(+3.65%) |
Jan 26, 2024 | 14.00 | 14.02 | 13.86 | 13.99 | 2,642 | +0.00(+0.00%) |
Jan 25, 2024 | 13.78 | 13.99 | 13.78 | 13.99 | 8,530 | +0.35(+2.57%) |
Jan 24, 2024 | 13.99 | 13.99 | 13.64 | 13.64 | 2,193 | -0.09(-0.66%) |
Jan 23, 2024 | 13.64 | 13.73 | 13.54 | 13.73 | 4,341 | +0.14(+1.03%) |
Jan 22, 2024 | 13.35 | 13.64 | 13.35 | 13.59 | 2,005 | +0.27(+2.03%) |
Jan 19, 2024 | 13.25 | 13.43 | 13.16 | 13.32 | 5,046 | +0.05(+0.38%) |
Jan 18, 2024 | 13.53 | 13.53 | 13.14 | 13.27 | 4,578 | -0.26(-1.92%) |
Jan 17, 2024 | 13.57 | 13.57 | 13.40 | 13.53 | 1,756 | -0.24(-1.74%) |
Jan 16, 2024 | 14.02 | 13.80 | 13.64 | 13.77 | 5,410 | -0.25(-1.78%) |
Jan 12, 2024 | 14.07 | 14.16 | 14.02 | 14.02 | 1,153 | -0.05(-0.36%) |
Jan 11, 2024 | 14.25 | 14.25 | 13.80 | 14.07 | 5,852 | -0.07(-0.50%) |
Jan 10, 2024 | 14.34 | 14.45 | 14.09 | 14.14 | 19,012 | -0.13(-0.91%) |
Jan 09, 2024 | 14.02 | 14.39 | 13.84 | 14.27 | 18,529 | +0.26(+1.86%) |
Jan 08, 2024 | 13.66 | 14.14 | 13.66 | 14.01 | 5,426 | +0.67(+5.02%) |
Jan 05, 2024 | 13.14 | 13.34 | 13.14 | 13.34 | 1,049 | -0.10(-0.74%) |
Jan 04, 2024 | 13.35 | 13.64 | 13.31 | 13.44 | 4,486 | +0.05(+0.37%) |
Jan 03, 2024 | 13.64 | 13.65 | 13.20 | 13.39 | 2,968 | -0.25(-1.83%) |
Jan 02, 2024 | 13.38 | 13.97 | 13.38 | 13.64 | 11,640 | +0.17(+1.26%) |
Dec 29, 2023 | 13.75 | 13.75 | 13.47 | 13.47 | 7,680 | -0.36(-2.60%) |
Dec 28, 2023 | 13.69 | 13.93 | 13.69 | 13.83 | 17,192 | +0.22(+1.62%) |
Dec 27, 2023 | 13.70 | 13.70 | 13.53 | 13.61 | 19,819 | +0.10(+0.74%) |
Dec 26, 2023 | 13.36 | 13.57 | 13.29 | 13.51 | 7,906 | +0.41(+3.13%) |
Dec 22, 2023 | 12.87 | 13.25 | 12.87 | 13.10 | 6,093 | +0.36(+2.83%) |
Dec 21, 2023 | 12.70 | 12.74 | 12.70 | 12.74 | 1,774 | +0.26(+2.08%) |
Dec 20, 2023 | 12.78 | 13.06 | 12.47 | 12.48 | 8,281 | -0.36(-2.80%) |
Dec 19, 2023 | 12.77 | 12.90 | 12.77 | 12.84 | 4,194 | +0.34(+2.72%) |
Dec 18, 2023 | 12.64 | 12.64 | 12.47 | 12.50 | 4,019 | -0.11(-0.87%) |
Dec 15, 2023 | 12.65 | 12.77 | 12.56 | 12.61 | 2,943 | +0.00(+0.00%) |
Dec 14, 2023 | 12.37 | 12.66 | 12.37 | 12.61 | 7,235 | +0.33(+2.69%) |
Dec 13, 2023 | 11.76 | 12.30 | 11.74 | 12.28 | 2,315 | +0.57(+4.87%) |
Dec 12, 2023 | 11.58 | 11.73 | 11.52 | 11.71 | 20,401 | +0.09(+0.77%) |
Dec 11, 2023 | 11.79 | 11.79 | 11.52 | 11.62 | 2,366 | -0.15(-1.27%) |
Dec 08, 2023 | 11.66 | 11.84 | 11.66 | 11.77 | 1,866 | +0.11(+0.94%) |
Dec 07, 2023 | 11.54 | 11.67 | 11.54 | 11.66 | 2,295 | +0.11(+0.95%) |
Dec 06, 2023 | 11.40 | 11.65 | 11.35 | 11.55 | 1,861 | +0.19(+1.67%) |
Dec 05, 2023 | 11.46 | 11.46 | 11.27 | 11.36 | 1,912 | -0.09(-0.79%) |
Dec 04, 2023 | 11.27 | 11.53 | 11.27 | 11.45 | 2,847 | +0.13(+1.15%) |