Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.41 | 18.87 | 17.40 | 18.65 | 329,132 | +1.77(+10.49%) |
Feb 28, 2024 | 16.37 | 16.96 | 16.37 | 16.88 | 229,155 | +0.29(+1.75%) |
Feb 27, 2024 | 16.77 | 16.91 | 16.28 | 16.59 | 204,541 | -0.09(-0.54%) |
Feb 26, 2024 | 17.07 | 17.15 | 16.60 | 16.68 | 202,986 | -0.33(-1.94%) |
Feb 23, 2024 | 17.16 | 17.18 | 16.90 | 17.01 | 285,612 | -0.10(-0.58%) |
Feb 22, 2024 | 16.55 | 17.24 | 16.55 | 17.11 | 246,557 | +0.48(+2.89%) |
Feb 21, 2024 | 16.18 | 16.69 | 16.14 | 16.63 | 164,377 | +0.38(+2.34%) |
Feb 20, 2024 | 15.90 | 16.46 | 15.81 | 16.25 | 191,670 | +0.12(+0.74%) |
Feb 16, 2024 | 16.20 | 16.34 | 15.99 | 16.13 | 91,311 | -0.12(-0.74%) |
Feb 15, 2024 | 15.99 | 16.27 | 15.74 | 16.25 | 126,209 | +0.37(+2.33%) |
Feb 14, 2024 | 15.62 | 15.97 | 15.37 | 15.88 | 107,864 | +0.48(+3.12%) |
Feb 13, 2024 | 15.53 | 15.84 | 15.32 | 15.40 | 127,487 | -0.51(-3.21%) |
Feb 12, 2024 | 15.90 | 16.20 | 15.89 | 15.91 | 120,474 | +0.07(+0.44%) |
Feb 09, 2024 | 15.60 | 15.92 | 15.32 | 15.84 | 121,452 | +0.26(+1.67%) |
Feb 08, 2024 | 15.01 | 15.62 | 15.01 | 15.58 | 94,044 | +0.52(+3.45%) |
Feb 07, 2024 | 15.31 | 15.34 | 14.95 | 15.06 | 96,331 | -0.19(-1.25%) |
Feb 06, 2024 | 14.89 | 15.46 | 14.84 | 15.25 | 122,238 | +0.31(+2.07%) |
Feb 05, 2024 | 15.25 | 15.41 | 14.84 | 14.94 | 100,718 | -0.52(-3.36%) |
Feb 02, 2024 | 15.22 | 15.67 | 15.18 | 15.46 | 99,555 | +0.07(+0.45%) |
Feb 01, 2024 | 14.98 | 15.44 | 14.97 | 15.39 | 157,214 | +0.38(+2.53%) |
Jan 31, 2024 | 15.66 | 15.84 | 15.00 | 15.01 | 117,134 | -0.61(-3.91%) |
Jan 30, 2024 | 15.95 | 15.95 | 15.53 | 15.62 | 101,879 | -0.34(-2.13%) |
Jan 29, 2024 | 15.29 | 15.99 | 15.10 | 15.96 | 202,781 | +0.60(+3.91%) |
Jan 26, 2024 | 15.59 | 15.59 | 15.24 | 15.36 | 139,377 | -0.10(-0.65%) |
Jan 25, 2024 | 15.61 | 15.66 | 15.12 | 15.46 | 133,985 | -0.06(-0.39%) |
Jan 24, 2024 | 16.28 | 16.28 | 15.48 | 15.52 | 148,422 | -0.56(-3.48%) |
Jan 23, 2024 | 16.32 | 16.32 | 16.00 | 16.08 | 85,726 | -0.08(-0.50%) |
Jan 22, 2024 | 15.85 | 16.29 | 15.85 | 16.16 | 142,811 | +0.45(+2.86%) |
Jan 19, 2024 | 15.72 | 15.81 | 15.40 | 15.71 | 121,005 | +0.09(+0.58%) |
Jan 18, 2024 | 15.64 | 15.76 | 15.53 | 15.62 | 151,683 | -0.02(-0.13%) |
Jan 17, 2024 | 15.60 | 15.81 | 15.49 | 15.64 | 138,392 | +0.09(+0.58%) |
Jan 16, 2024 | 15.07 | 15.62 | 14.87 | 15.55 | 136,961 | +0.40(+2.64%) |
Jan 12, 2024 | 15.51 | 15.56 | 15.06 | 15.15 | 64,674 | -0.14(-0.92%) |
Jan 11, 2024 | 15.03 | 15.32 | 14.84 | 15.29 | 96,009 | +0.12(+0.79%) |
Jan 10, 2024 | 15.20 | 15.34 | 14.79 | 15.17 | 114,984 | -0.05(-0.33%) |
Jan 09, 2024 | 14.96 | 15.35 | 14.80 | 15.22 | 87,986 | +0.11(+0.73%) |
Jan 08, 2024 | 15.47 | 15.63 | 14.77 | 15.11 | 144,215 | -0.24(-1.56%) |
Jan 05, 2024 | 14.87 | 15.64 | 14.60 | 15.35 | 285,110 | +1.19(+8.40%) |
Jan 04, 2024 | 14.24 | 14.47 | 14.12 | 14.16 | 108,396 | +0.04(+0.28%) |
Jan 03, 2024 | 14.27 | 14.29 | 13.91 | 14.12 | 138,503 | -0.08(-0.56%) |
Jan 02, 2024 | 13.93 | 14.25 | 13.77 | 14.20 | 88,984 | +0.28(+2.01%) |
Dec 29, 2023 | 14.27 | 14.37 | 13.91 | 13.92 | 73,924 | -0.32(-2.25%) |
Dec 28, 2023 | 14.27 | 14.65 | 14.14 | 14.24 | 60,784 | -0.13(-0.90%) |
Dec 27, 2023 | 14.21 | 14.47 | 14.21 | 14.37 | 66,469 | +0.15(+1.05%) |
Dec 26, 2023 | 14.28 | 14.29 | 14.08 | 14.22 | 63,422 | +0.08(+0.57%) |
Dec 22, 2023 | 13.89 | 14.20 | 13.79 | 14.14 | 76,733 | +0.32(+2.32%) |
Dec 21, 2023 | 13.75 | 14.47 | 13.66 | 13.82 | 79,534 | +0.18(+1.32%) |
Dec 20, 2023 | 13.95 | 14.20 | 13.64 | 13.64 | 80,031 | -0.30(-2.15%) |
Dec 19, 2023 | 13.77 | 13.97 | 13.60 | 13.94 | 95,477 | +0.27(+1.98%) |
Dec 18, 2023 | 13.55 | 13.74 | 13.39 | 13.67 | 115,896 | +0.17(+1.26%) |
Dec 15, 2023 | 14.12 | 14.12 | 13.50 | 13.50 | 218,416 | -0.49(-3.50%) |
Dec 14, 2023 | 14.00 | 14.48 | 13.73 | 13.99 | 188,917 | +0.00(+0.00%) |
Dec 13, 2023 | 13.80 | 14.00 | 13.50 | 13.99 | 217,436 | +0.19(+1.38%) |
Dec 12, 2023 | 13.72 | 13.86 | 13.60 | 13.80 | 79,829 | +0.09(+0.66%) |
Dec 11, 2023 | 13.55 | 13.75 | 13.30 | 13.71 | 125,699 | +0.17(+1.26%) |
Dec 08, 2023 | 13.27 | 13.56 | 13.25 | 13.54 | 80,843 | +0.23(+1.73%) |
Dec 07, 2023 | 13.47 | 13.49 | 13.24 | 13.31 | 71,553 | -0.08(-0.60%) |
Dec 06, 2023 | 13.60 | 13.76 | 13.37 | 13.39 | 122,166 | -0.15(-1.14%) |
Dec 05, 2023 | 13.68 | 13.91 | 13.50 | 13.54 | 154,900 | -0.15(-1.13%) |
Dec 04, 2023 | 13.89 | 14.06 | 13.49 | 13.70 | 326,837 | +0.03(+0.22%) |