Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.21 | 15.45 | 14.94 | 14.94 | 50,265 | -0.37(-2.42%) |
Feb 28, 2024 | 15.53 | 15.92 | 15.23 | 15.31 | 71,745 | -0.44(-2.79%) |
Feb 27, 2024 | 16.43 | 16.45 | 15.70 | 15.75 | 46,057 | -0.46(-2.84%) |
Feb 26, 2024 | 16.04 | 16.67 | 15.70 | 16.21 | 44,595 | +0.25(+1.57%) |
Feb 23, 2024 | 15.92 | 16.02 | 15.72 | 15.96 | 19,766 | +0.03(+0.19%) |
Feb 22, 2024 | 16.40 | 16.48 | 15.92 | 15.93 | 22,087 | -0.34(-2.09%) |
Feb 21, 2024 | 16.08 | 16.34 | 16.08 | 16.27 | 32,446 | +0.03(+0.18%) |
Feb 20, 2024 | 15.92 | 16.52 | 15.92 | 16.24 | 73,641 | +0.32(+2.01%) |
Feb 16, 2024 | 15.57 | 15.97 | 15.57 | 15.92 | 53,668 | +0.12(+0.76%) |
Feb 15, 2024 | 16.38 | 16.43 | 15.76 | 15.80 | 27,209 | -0.69(-4.18%) |
Feb 14, 2024 | 17.06 | 17.19 | 16.47 | 16.49 | 35,313 | -0.33(-1.96%) |
Feb 13, 2024 | 17.09 | 17.11 | 16.71 | 16.82 | 61,375 | -0.29(-1.69%) |
Feb 12, 2024 | 17.58 | 17.58 | 17.10 | 17.11 | 75,785 | +0.06(+0.35%) |
Feb 09, 2024 | 16.50 | 17.29 | 16.50 | 17.05 | 46,187 | +0.55(+3.33%) |
Feb 08, 2024 | 16.27 | 16.50 | 16.22 | 16.50 | 38,732 | +0.19(+1.16%) |
Feb 07, 2024 | 16.86 | 16.89 | 16.20 | 16.31 | 53,718 | -0.49(-2.92%) |
Feb 06, 2024 | 16.78 | 16.88 | 16.02 | 16.80 | 93,517 | +0.38(+2.31%) |
Feb 05, 2024 | 16.24 | 16.58 | 16.22 | 16.42 | 110,570 | +0.45(+2.82%) |
Feb 02, 2024 | 15.79 | 16.05 | 15.55 | 15.97 | 50,044 | +0.18(+1.14%) |
Feb 01, 2024 | 15.99 | 16.00 | 15.63 | 15.79 | 33,115 | +0.09(+0.57%) |
Jan 31, 2024 | 15.38 | 15.96 | 15.38 | 15.70 | 14,516 | -0.32(-2.00%) |
Jan 30, 2024 | 15.93 | 16.07 | 15.89 | 16.02 | 15,766 | +0.09(+0.56%) |
Jan 29, 2024 | 15.99 | 16.11 | 15.64 | 15.93 | 37,486 | -0.02(-0.13%) |
Jan 26, 2024 | 15.70 | 16.10 | 15.70 | 15.95 | 31,561 | +0.12(+0.76%) |
Jan 25, 2024 | 16.00 | 16.00 | 15.54 | 15.83 | 45,490 | -0.17(-1.06%) |
Jan 24, 2024 | 16.14 | 16.40 | 15.93 | 16.00 | 45,484 | -0.13(-0.81%) |
Jan 23, 2024 | 16.73 | 16.73 | 14.25 | 16.13 | 65,774 | -0.40(-2.42%) |
Jan 22, 2024 | 16.11 | 16.61 | 15.96 | 16.53 | 18,475 | +0.24(+1.47%) |
Jan 19, 2024 | 15.86 | 16.30 | 15.73 | 16.29 | 51,644 | +0.15(+0.93%) |
Jan 18, 2024 | 15.85 | 16.24 | 15.64 | 16.14 | 29,435 | +0.25(+1.57%) |
Jan 17, 2024 | 16.74 | 16.74 | 15.71 | 15.89 | 28,177 | -0.81(-4.85%) |
Jan 16, 2024 | 16.19 | 16.75 | 16.19 | 16.70 | 21,408 | +0.51(+3.15%) |
Jan 12, 2024 | 15.48 | 16.25 | 15.48 | 16.19 | 34,945 | +0.46(+2.92%) |
Jan 11, 2024 | 15.49 | 15.81 | 15.40 | 15.73 | 32,346 | +0.16(+1.03%) |
Jan 10, 2024 | 15.82 | 15.84 | 15.47 | 15.57 | 40,039 | -0.14(-0.89%) |
Jan 09, 2024 | 15.56 | 15.85 | 15.50 | 15.71 | 45,500 | +0.00(+0.00%) |
Jan 08, 2024 | 15.87 | 16.05 | 15.68 | 15.71 | 18,211 | -0.04(-0.25%) |
Jan 05, 2024 | 15.78 | 15.88 | 15.54 | 15.75 | 27,953 | +0.01(+0.06%) |
Jan 04, 2024 | 15.47 | 15.85 | 15.47 | 15.74 | 43,576 | +0.12(+0.77%) |
Jan 03, 2024 | 15.69 | 15.88 | 15.49 | 15.62 | 19,473 | +0.02(+0.13%) |
Jan 02, 2024 | 15.51 | 15.93 | 15.27 | 15.60 | 47,558 | -0.15(-0.95%) |
Dec 29, 2023 | 15.75 | 16.12 | 15.66 | 15.75 | 32,031 | +0.21(+1.35%) |
Dec 28, 2023 | 15.97 | 16.33 | 15.54 | 15.54 | 10,856 | -0.31(-1.96%) |
Dec 27, 2023 | 15.72 | 16.54 | 15.57 | 15.85 | 54,297 | +0.07(+0.44%) |
Dec 26, 2023 | 14.69 | 17.00 | 14.47 | 15.78 | 59,751 | +1.31(+9.05%) |
Dec 22, 2023 | 13.70 | 14.47 | 13.70 | 14.47 | 69,579 | +0.69(+5.01%) |
Dec 21, 2023 | 13.75 | 13.87 | 13.60 | 13.78 | 14,805 | +0.05(+0.36%) |
Dec 20, 2023 | 13.82 | 13.98 | 13.50 | 13.73 | 37,671 | -0.25(-1.79%) |
Dec 19, 2023 | 13.57 | 13.98 | 13.55 | 13.98 | 44,436 | +0.46(+3.40%) |
Dec 18, 2023 | 13.81 | 13.99 | 13.51 | 13.52 | 35,502 | -0.50(-3.57%) |
Dec 15, 2023 | 13.76 | 14.02 | 13.67 | 14.02 | 23,937 | +0.01(+0.07%) |
Dec 14, 2023 | 13.80 | 14.06 | 13.27 | 14.01 | 49,705 | +0.23(+1.67%) |
Dec 13, 2023 | 13.65 | 14.14 | 13.65 | 13.78 | 34,500 | +0.06(+0.44%) |
Dec 12, 2023 | 14.10 | 14.10 | 13.50 | 13.72 | 30,820 | -0.37(-2.63%) |
Dec 11, 2023 | 14.16 | 14.19 | 13.00 | 14.09 | 25,429 | -0.23(-1.61%) |
Dec 08, 2023 | 13.96 | 14.32 | 13.73 | 14.32 | 6,690 | +0.24(+1.70%) |
Dec 07, 2023 | 14.52 | 14.70 | 13.30 | 14.08 | 15,172 | -0.25(-1.74%) |
Dec 06, 2023 | 14.38 | 14.69 | 13.91 | 14.33 | 11,837 | -0.07(-0.49%) |
Dec 05, 2023 | 14.65 | 14.80 | 14.40 | 14.40 | 14,843 | -0.38(-2.57%) |
Dec 04, 2023 | 13.85 | 14.90 | 13.52 | 14.78 | 21,838 | +0.74(+5.27%) |