Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.68 | 18.08 | 17.50 | 17.93 | 95,483 | +0.42(+2.40%) |
Feb 28, 2024 | 17.49 | 17.68 | 16.93 | 17.51 | 162,583 | -0.10(-0.57%) |
Feb 27, 2024 | 17.68 | 17.82 | 17.52 | 17.61 | 88,444 | -0.06(-0.34%) |
Feb 26, 2024 | 17.44 | 17.83 | 17.44 | 17.67 | 116,255 | +0.09(+0.51%) |
Feb 23, 2024 | 17.14 | 17.61 | 17.08 | 17.58 | 97,716 | +0.48(+2.81%) |
Feb 22, 2024 | 17.07 | 17.20 | 17.06 | 17.10 | 105,085 | -0.05(-0.29%) |
Feb 21, 2024 | 16.98 | 17.17 | 16.89 | 17.15 | 69,858 | +0.12(+0.70%) |
Feb 20, 2024 | 17.02 | 17.14 | 16.96 | 17.03 | 192,205 | -0.15(-0.87%) |
Feb 16, 2024 | 17.07 | 17.35 | 17.05 | 17.18 | 135,796 | +0.10(+0.59%) |
Feb 15, 2024 | 16.73 | 17.14 | 16.58 | 17.08 | 150,876 | +0.54(+3.26%) |
Feb 14, 2024 | 16.20 | 16.83 | 16.11 | 16.54 | 140,037 | +0.50(+3.12%) |
Feb 13, 2024 | 15.84 | 16.43 | 15.79 | 16.04 | 226,682 | -0.12(-0.74%) |
Feb 12, 2024 | 15.51 | 16.31 | 15.51 | 16.16 | 210,841 | +0.74(+4.80%) |
Feb 09, 2024 | 15.38 | 16.18 | 15.30 | 15.42 | 223,085 | -0.04(-0.26%) |
Feb 08, 2024 | 15.71 | 16.10 | 13.99 | 15.46 | 432,941 | -1.77(-10.27%) |
Feb 07, 2024 | 17.21 | 17.38 | 17.13 | 17.23 | 98,684 | -0.03(-0.17%) |
Feb 06, 2024 | 16.82 | 17.32 | 16.81 | 17.26 | 107,628 | +0.34(+2.01%) |
Feb 05, 2024 | 17.19 | 17.19 | 16.89 | 16.92 | 97,287 | -0.31(-1.80%) |
Feb 02, 2024 | 17.50 | 17.61 | 17.23 | 17.23 | 186,226 | -0.39(-2.21%) |
Feb 01, 2024 | 17.47 | 17.66 | 17.47 | 17.62 | 106,012 | +0.17(+0.97%) |
Jan 31, 2024 | 17.69 | 17.79 | 17.41 | 17.45 | 201,975 | -0.25(-1.41%) |
Jan 30, 2024 | 17.67 | 17.75 | 17.48 | 17.70 | 146,839 | -0.02(-0.11%) |
Jan 29, 2024 | 17.56 | 17.72 | 17.43 | 17.72 | 114,010 | +0.18(+1.03%) |
Jan 26, 2024 | 17.47 | 17.59 | 17.42 | 17.54 | 121,881 | +0.11(+0.63%) |
Jan 25, 2024 | 17.61 | 17.67 | 17.39 | 17.43 | 101,238 | -0.04(-0.23%) |
Jan 24, 2024 | 17.50 | 17.62 | 17.38 | 17.47 | 129,661 | +0.10(+0.58%) |
Jan 23, 2024 | 17.33 | 17.48 | 17.25 | 17.37 | 139,787 | +0.16(+0.93%) |
Jan 22, 2024 | 17.09 | 17.22 | 16.97 | 17.21 | 179,068 | +0.29(+1.71%) |
Jan 19, 2024 | 17.04 | 17.14 | 16.89 | 16.92 | 141,795 | +0.02(+0.12%) |
Jan 18, 2024 | 17.00 | 17.05 | 16.70 | 16.90 | 156,150 | -0.03(-0.18%) |
Jan 17, 2024 | 16.92 | 17.14 | 16.91 | 16.93 | 97,495 | -0.15(-0.88%) |
Jan 16, 2024 | 17.14 | 17.16 | 16.91 | 17.08 | 177,522 | -0.06(-0.35%) |
Jan 12, 2024 | 17.21 | 17.32 | 17.13 | 17.14 | 135,498 | +0.07(+0.41%) |
Jan 11, 2024 | 16.99 | 17.08 | 16.89 | 17.07 | 152,986 | +0.10(+0.59%) |
Jan 10, 2024 | 16.83 | 17.00 | 16.79 | 16.97 | 118,520 | +0.05(+0.30%) |
Jan 09, 2024 | 16.77 | 17.03 | 16.51 | 16.92 | 133,661 | -0.03(-0.18%) |
Jan 08, 2024 | 16.64 | 17.01 | 16.53 | 16.95 | 138,814 | +0.30(+1.80%) |
Jan 05, 2024 | 17.00 | 17.00 | 16.64 | 16.65 | 186,263 | -0.38(-2.23%) |
Jan 04, 2024 | 17.53 | 17.54 | 16.96 | 17.03 | 151,037 | -0.42(-2.41%) |
Jan 03, 2024 | 17.55 | 18.31 | 17.22 | 17.45 | 343,699 | +0.32(+1.87%) |
Jan 02, 2024 | 17.07 | 17.27 | 16.89 | 17.13 | 212,908 | -0.08(-0.46%) |
Dec 29, 2023 | 16.98 | 17.34 | 16.89 | 17.21 | 180,193 | +0.19(+1.12%) |
Dec 28, 2023 | 17.01 | 17.21 | 17.01 | 17.02 | 110,677 | -0.02(-0.12%) |
Dec 27, 2023 | 17.13 | 17.14 | 16.96 | 17.04 | 173,483 | -0.07(-0.41%) |
Dec 26, 2023 | 17.26 | 17.35 | 17.10 | 17.11 | 156,366 | -0.20(-1.16%) |
Dec 22, 2023 | 17.48 | 17.63 | 17.30 | 17.31 | 138,400 | -0.14(-0.80%) |
Dec 21, 2023 | 17.42 | 17.57 | 17.16 | 17.45 | 198,022 | +0.11(+0.63%) |
Dec 20, 2023 | 17.15 | 17.45 | 17.09 | 17.34 | 216,796 | +0.12(+0.70%) |
Dec 19, 2023 | 17.35 | 17.43 | 17.12 | 17.22 | 283,188 | +0.09(+0.53%) |
Dec 18, 2023 | 17.64 | 17.64 | 17.06 | 17.13 | 259,858 | -0.29(-1.66%) |
Dec 15, 2023 | 17.19 | 17.43 | 16.82 | 17.42 | 963,800 | +0.43(+2.53%) |
Dec 14, 2023 | 17.64 | 17.72 | 16.96 | 16.99 | 187,899 | -0.66(-3.74%) |
Dec 13, 2023 | 17.48 | 17.73 | 17.07 | 17.65 | 189,134 | +0.31(+1.79%) |
Dec 12, 2023 | 17.39 | 17.57 | 17.09 | 17.34 | 236,573 | +0.08(+0.46%) |
Dec 11, 2023 | 17.02 | 17.26 | 16.71 | 17.26 | 435,007 | +0.14(+0.82%) |
Dec 08, 2023 | 16.83 | 17.41 | 16.77 | 17.12 | 292,294 | -0.03(-0.17%) |
Dec 07, 2023 | 19.94 | 20.01 | 16.99 | 17.15 | 694,044 | -2.77(-13.91%) |
Dec 06, 2023 | 19.62 | 20.07 | 19.57 | 19.92 | 226,748 | +0.33(+1.68%) |
Dec 05, 2023 | 19.81 | 19.84 | 19.38 | 19.59 | 174,266 | -0.22(-1.11%) |
Dec 04, 2023 | 19.81 | 20.11 | 19.67 | 19.81 | 219,216 | +0.05(+0.25%) |