Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.67 | 18.04 | 17.55 | 17.97 | 333,699 | +0.54(+3.10%) |
Feb 28, 2024 | 17.75 | 17.87 | 17.40 | 17.43 | 230,863 | -0.45(-2.52%) |
Feb 27, 2024 | 17.36 | 17.96 | 17.27 | 17.88 | 211,605 | +0.58(+3.35%) |
Feb 26, 2024 | 17.22 | 17.48 | 16.52 | 17.30 | 263,818 | +0.46(+2.73%) |
Feb 23, 2024 | 16.54 | 16.98 | 16.18 | 16.84 | 457,326 | +0.21(+1.26%) |
Feb 22, 2024 | 17.97 | 17.97 | 16.63 | 16.63 | 609,605 | -1.37(-7.61%) |
Feb 21, 2024 | 16.14 | 18.01 | 16.01 | 18.00 | 974,622 | +1.91(+11.87%) |
Feb 20, 2024 | 15.44 | 16.10 | 15.44 | 16.09 | 284,646 | +0.47(+3.01%) |
Feb 16, 2024 | 15.58 | 15.79 | 15.34 | 15.62 | 147,315 | +0.05(+0.32%) |
Feb 15, 2024 | 15.20 | 15.62 | 15.20 | 15.57 | 181,573 | +0.37(+2.43%) |
Feb 14, 2024 | 15.20 | 15.33 | 15.05 | 15.20 | 155,121 | +0.16(+1.06%) |
Feb 13, 2024 | 15.12 | 15.21 | 14.95 | 15.04 | 190,602 | -0.40(-2.59%) |
Feb 12, 2024 | 15.50 | 15.67 | 15.36 | 15.44 | 269,310 | -0.06(-0.39%) |
Feb 09, 2024 | 15.37 | 15.61 | 15.23 | 15.50 | 211,236 | +0.19(+1.24%) |
Feb 08, 2024 | 14.92 | 15.35 | 14.92 | 15.31 | 256,566 | +0.41(+2.75%) |
Feb 07, 2024 | 14.87 | 14.93 | 14.64 | 14.90 | 149,409 | +0.03(+0.20%) |
Feb 06, 2024 | 14.86 | 15.04 | 14.76 | 14.87 | 100,076 | -0.08(-0.54%) |
Feb 05, 2024 | 14.68 | 15.07 | 14.37 | 14.95 | 360,353 | +0.20(+1.36%) |
Feb 02, 2024 | 14.97 | 14.99 | 14.60 | 14.75 | 214,532 | -0.39(-2.58%) |
Feb 01, 2024 | 14.50 | 15.20 | 14.41 | 15.14 | 248,902 | +0.76(+5.29%) |
Jan 31, 2024 | 15.11 | 15.14 | 14.38 | 14.38 | 167,010 | -0.70(-4.64%) |
Jan 30, 2024 | 15.08 | 15.32 | 14.94 | 15.08 | 536,481 | +0.03(+0.20%) |
Jan 29, 2024 | 14.95 | 15.06 | 14.79 | 15.05 | 109,697 | +0.12(+0.80%) |
Jan 26, 2024 | 15.00 | 15.13 | 14.56 | 14.93 | 144,689 | -0.09(-0.60%) |
Jan 25, 2024 | 14.82 | 15.06 | 14.70 | 15.02 | 212,829 | +0.31(+2.11%) |
Jan 24, 2024 | 14.66 | 14.84 | 14.63 | 14.71 | 206,430 | +0.12(+0.82%) |
Jan 23, 2024 | 14.66 | 14.81 | 14.46 | 14.59 | 204,029 | +0.02(+0.14%) |
Jan 22, 2024 | 14.52 | 14.66 | 14.33 | 14.57 | 173,052 | +0.16(+1.11%) |
Jan 19, 2024 | 14.87 | 14.87 | 14.16 | 14.41 | 230,638 | -0.34(-2.31%) |
Jan 18, 2024 | 14.75 | 14.90 | 14.48 | 14.75 | 279,895 | -0.08(-0.54%) |
Jan 17, 2024 | 15.04 | 15.30 | 14.64 | 14.83 | 161,277 | -0.36(-2.37%) |
Jan 16, 2024 | 15.16 | 15.38 | 15.00 | 15.19 | 282,080 | -0.06(-0.39%) |
Jan 12, 2024 | 15.34 | 15.36 | 15.08 | 15.25 | 190,598 | +0.18(+1.19%) |
Jan 11, 2024 | 15.44 | 15.44 | 14.91 | 15.07 | 230,697 | -0.45(-2.90%) |
Jan 10, 2024 | 15.18 | 15.52 | 15.04 | 15.52 | 173,347 | +0.28(+1.84%) |
Jan 09, 2024 | 15.62 | 15.63 | 15.24 | 15.24 | 187,433 | -0.52(-3.30%) |
Jan 08, 2024 | 15.35 | 15.96 | 15.33 | 15.76 | 221,362 | +0.41(+2.67%) |
Jan 05, 2024 | 15.28 | 15.38 | 15.14 | 15.35 | 153,361 | -0.03(-0.20%) |
Jan 04, 2024 | 15.06 | 15.44 | 15.04 | 15.38 | 232,952 | +0.52(+3.50%) |
Jan 03, 2024 | 15.49 | 15.49 | 14.82 | 14.86 | 213,534 | -0.57(-3.69%) |
Jan 02, 2024 | 15.66 | 15.80 | 15.24 | 15.43 | 201,271 | -0.26(-1.66%) |
Dec 29, 2023 | 15.71 | 15.86 | 15.54 | 15.69 | 165,241 | +0.02(+0.13%) |
Dec 28, 2023 | 15.38 | 15.75 | 15.32 | 15.67 | 159,074 | +0.19(+1.23%) |
Dec 27, 2023 | 15.06 | 15.50 | 15.06 | 15.48 | 188,461 | +0.35(+2.31%) |
Dec 26, 2023 | 15.08 | 15.21 | 15.05 | 15.13 | 176,053 | +0.07(+0.46%) |
Dec 22, 2023 | 14.98 | 15.21 | 14.98 | 15.06 | 157,714 | +0.10(+0.67%) |
Dec 21, 2023 | 14.81 | 15.05 | 14.66 | 14.96 | 141,015 | +0.21(+1.42%) |
Dec 20, 2023 | 14.75 | 14.91 | 14.65 | 14.75 | 221,848 | -0.02(-0.14%) |
Dec 19, 2023 | 14.24 | 14.90 | 14.16 | 14.77 | 233,353 | +0.57(+4.01%) |
Dec 18, 2023 | 14.51 | 14.52 | 14.14 | 14.20 | 241,225 | -0.22(-1.53%) |
Dec 15, 2023 | 14.99 | 14.99 | 14.28 | 14.42 | 434,146 | -0.42(-2.83%) |
Dec 14, 2023 | 15.28 | 15.45 | 14.72 | 14.84 | 300,231 | -0.46(-3.01%) |
Dec 13, 2023 | 15.06 | 15.30 | 14.96 | 15.30 | 316,450 | +0.24(+1.59%) |
Dec 12, 2023 | 15.13 | 15.39 | 15.01 | 15.06 | 308,342 | -0.07(-0.46%) |
Dec 11, 2023 | 15.14 | 15.26 | 14.91 | 15.13 | 548,204 | -0.08(-0.53%) |
Dec 08, 2023 | 14.99 | 15.25 | 14.78 | 15.21 | 381,863 | +0.56(+3.82%) |
Dec 07, 2023 | 14.18 | 14.67 | 14.09 | 14.65 | 195,879 | +0.36(+2.52%) |
Dec 06, 2023 | 14.13 | 14.57 | 14.08 | 14.29 | 186,313 | +0.16(+1.13%) |
Dec 05, 2023 | 14.00 | 14.25 | 13.80 | 14.13 | 251,864 | +0.19(+1.36%) |
Dec 04, 2023 | 13.91 | 14.26 | 13.74 | 13.94 | 432,502 | +0.04(+0.29%) |