Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.14 | 15.18 | 14.68 | 15.03 | 3,100,120 | +0.08(+0.53%) |
Feb 28, 2024 | 15.28 | 15.30 | 14.81 | 14.95 | 1,102,171 | -0.48(-3.10%) |
Feb 27, 2024 | 15.59 | 15.78 | 15.39 | 15.43 | 969,467 | -0.06(-0.39%) |
Feb 26, 2024 | 15.32 | 15.57 | 15.17 | 15.49 | 614,914 | -0.05(-0.32%) |
Feb 23, 2024 | 15.51 | 15.71 | 15.26 | 15.54 | 1,204,193 | +0.08(+0.51%) |
Feb 22, 2024 | 15.34 | 15.63 | 15.26 | 15.46 | 678,204 | +0.17(+1.11%) |
Feb 21, 2024 | 15.20 | 15.40 | 14.80 | 15.29 | 790,383 | -0.21(-1.35%) |
Feb 20, 2024 | 15.15 | 15.50 | 15.06 | 15.50 | 624,741 | +0.32(+2.10%) |
Feb 16, 2024 | 15.28 | 15.40 | 15.11 | 15.18 | 564,704 | -0.15(-0.97%) |
Feb 15, 2024 | 15.39 | 15.69 | 15.19 | 15.33 | 791,958 | +0.08(+0.52%) |
Feb 14, 2024 | 15.09 | 15.31 | 14.99 | 15.25 | 586,458 | +0.32(+2.13%) |
Feb 13, 2024 | 15.18 | 15.20 | 14.43 | 14.93 | 1,772,600 | -0.56(-3.60%) |
Feb 12, 2024 | 15.21 | 15.62 | 15.18 | 15.49 | 609,018 | +0.32(+2.10%) |
Feb 09, 2024 | 15.18 | 15.22 | 15.02 | 15.17 | 427,738 | -0.04(-0.26%) |
Feb 08, 2024 | 14.99 | 15.24 | 14.93 | 15.21 | 297,498 | +0.08(+0.53%) |
Feb 07, 2024 | 15.29 | 15.40 | 15.05 | 15.13 | 1,300,156 | -0.21(-1.36%) |
Feb 06, 2024 | 15.29 | 15.34 | 15.10 | 15.34 | 478,022 | +0.08(+0.52%) |
Feb 05, 2024 | 14.99 | 15.31 | 14.75 | 15.26 | 931,713 | +0.00(+0.00%) |
Feb 02, 2024 | 15.48 | 15.57 | 15.00 | 15.26 | 661,033 | -0.48(-3.04%) |
Feb 01, 2024 | 15.32 | 15.85 | 15.31 | 15.74 | 2,353,851 | +0.64(+4.22%) |
Jan 31, 2024 | 15.13 | 15.35 | 14.96 | 15.10 | 1,135,237 | -0.01(-0.07%) |
Jan 30, 2024 | 15.59 | 15.59 | 14.81 | 15.11 | 1,110,061 | -0.50(-3.19%) |
Jan 29, 2024 | 15.23 | 15.79 | 14.96 | 15.61 | 4,571,644 | +0.51(+3.36%) |
Jan 26, 2024 | 14.74 | 15.25 | 14.63 | 15.10 | 768,346 | +0.31(+2.09%) |
Jan 25, 2024 | 14.61 | 14.79 | 14.44 | 14.79 | 794,865 | +0.48(+3.34%) |
Jan 24, 2024 | 14.88 | 15.05 | 14.21 | 14.31 | 1,097,372 | -0.30(-2.04%) |
Jan 23, 2024 | 14.66 | 14.89 | 14.53 | 14.61 | 986,768 | +0.05(+0.34%) |
Jan 22, 2024 | 14.63 | 14.73 | 14.48 | 14.56 | 549,249 | -0.24(-1.61%) |
Jan 19, 2024 | 14.41 | 14.84 | 14.21 | 14.80 | 1,104,134 | +0.44(+3.05%) |
Jan 18, 2024 | 14.39 | 14.39 | 14.24 | 14.36 | 629,110 | +0.13(+0.91%) |
Jan 17, 2024 | 14.33 | 14.40 | 14.08 | 14.23 | 615,320 | -0.32(-2.19%) |
Jan 16, 2024 | 14.43 | 14.61 | 14.09 | 14.55 | 821,397 | -0.12(-0.81%) |
Jan 12, 2024 | 14.83 | 15.21 | 14.66 | 14.67 | 779,924 | +0.15(+1.03%) |
Jan 11, 2024 | 14.60 | 14.84 | 14.36 | 14.52 | 959,403 | -0.13(-0.88%) |
Jan 10, 2024 | 14.60 | 14.77 | 14.37 | 14.65 | 764,856 | +0.07(+0.48%) |
Jan 09, 2024 | 14.93 | 14.99 | 14.56 | 14.58 | 1,758,171 | -0.36(-2.40%) |
Jan 08, 2024 | 14.68 | 15.01 | 14.64 | 14.94 | 1,698,277 | +0.02(+0.13%) |
Jan 05, 2024 | 14.79 | 15.11 | 14.64 | 14.92 | 2,058,364 | +0.19(+1.28%) |
Jan 04, 2024 | 14.31 | 14.92 | 14.22 | 14.73 | 915,570 | +0.36(+2.49%) |
Jan 03, 2024 | 14.44 | 14.55 | 14.20 | 14.37 | 1,033,534 | -0.26(-1.77%) |
Jan 02, 2024 | 15.00 | 15.02 | 14.53 | 14.63 | 1,033,805 | -0.54(-3.54%) |
Dec 29, 2023 | 14.97 | 15.20 | 14.74 | 15.17 | 1,310,710 | +0.06(+0.40%) |
Dec 28, 2023 | 15.15 | 15.67 | 14.91 | 15.11 | 1,100,498 | -0.04(-0.26%) |
Dec 27, 2023 | 15.12 | 15.38 | 14.93 | 15.15 | 965,528 | +0.09(+0.59%) |
Dec 26, 2023 | 15.08 | 15.09 | 14.81 | 15.06 | 820,231 | +0.02(+0.13%) |
Dec 22, 2023 | 14.98 | 15.31 | 14.82 | 15.04 | 1,418,621 | +0.23(+1.55%) |
Dec 21, 2023 | 14.68 | 15.12 | 14.53 | 14.81 | 1,586,003 | +0.10(+0.68%) |
Dec 20, 2023 | 13.80 | 15.07 | 13.77 | 14.71 | 5,504,880 | +0.84(+6.03%) |
Dec 19, 2023 | 13.04 | 13.90 | 12.91 | 13.88 | 7,941,336 | +0.84(+6.41%) |
Dec 18, 2023 | 12.24 | 13.22 | 12.17 | 13.04 | 6,839,702 | +0.60(+4.80%) |
Dec 15, 2023 | 10.08 | 12.67 | 10.08 | 12.44 | 20,494,826 | +2.50(+25.13%) |
Dec 14, 2023 | 9.665 | 10.09 | 9.665 | 9.944 | 3,194,998 | +0.39(+4.06%) |
Dec 13, 2023 | 9.088 | 9.576 | 9.088 | 9.556 | 1,418,994 | +0.33(+3.56%) |
Dec 12, 2023 | 9.277 | 9.347 | 9.188 | 9.227 | 1,335,830 | -0.05(-0.54%) |
Dec 11, 2023 | 9.307 | 9.387 | 9.223 | 9.277 | 1,143,763 | -0.12(-1.27%) |
Dec 08, 2023 | 9.138 | 9.466 | 9.138 | 9.397 | 1,744,656 | +0.13(+1.40%) |
Dec 07, 2023 | 9.317 | 9.337 | 9.143 | 9.267 | 701,417 | -0.01(-0.11%) |
Dec 06, 2023 | 9.317 | 9.417 | 9.208 | 9.277 | 2,162,312 | +0.02(+0.22%) |
Dec 05, 2023 | 9.247 | 9.317 | 8.819 | 9.257 | 8,050,748 | -0.07(-0.75%) |
Dec 04, 2023 | 9.367 | 9.427 | 9.198 | 9.327 | 1,450,678 | -0.21(-2.19%) |