Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.82 | 16.00 | 15.75 | 15.75 | 41,645 | -0.08(-0.51%) |
Feb 28, 2024 | 15.87 | 15.87 | 15.76 | 15.83 | 10,717 | -0.14(-0.88%) |
Feb 27, 2024 | 15.76 | 15.99 | 15.76 | 15.97 | 16,633 | +0.09(+0.57%) |
Feb 26, 2024 | 16.13 | 16.13 | 15.79 | 15.88 | 16,039 | -0.20(-1.24%) |
Feb 23, 2024 | 15.87 | 16.08 | 15.83 | 16.08 | 22,772 | +0.14(+0.88%) |
Feb 22, 2024 | 15.99 | 15.99 | 15.80 | 15.94 | 11,876 | -0.03(-0.19%) |
Feb 21, 2024 | 15.76 | 15.99 | 15.76 | 15.97 | 27,450 | +0.11(+0.69%) |
Feb 20, 2024 | 15.78 | 15.94 | 15.75 | 15.86 | 21,642 | +0.10(+0.63%) |
Feb 16, 2024 | 15.76 | 0 | +0.12(+0.77%) | |||
Feb 15, 2024 | 14.95 | 15.69 | 14.95 | 15.64 | 59,350 | +0.74(+4.97%) |
Feb 14, 2024 | 14.45 | 14.90 | 14.45 | 14.90 | 29,636 | +0.34(+2.34%) |
Feb 13, 2024 | 15.00 | 15.00 | 14.50 | 14.56 | 52,320 | -0.54(-3.58%) |
Feb 12, 2024 | 15.15 | 15.26 | 15.07 | 15.10 | 10,474 | -0.02(-0.13%) |
Feb 09, 2024 | 15.18 | 15.18 | 15.03 | 15.12 | 13,027 | +0.03(+0.20%) |
Feb 08, 2024 | 15.14 | 15.16 | 15.00 | 15.09 | 27,908 | -0.01(-0.07%) |
Feb 07, 2024 | 15.03 | 15.18 | 15.03 | 15.10 | 19,317 | -0.09(-0.59%) |
Feb 06, 2024 | 15.07 | 15.19 | 15.00 | 15.19 | 53,191 | +0.14(+0.93%) |
Feb 05, 2024 | 15.10 | 15.30 | 15.01 | 15.05 | 24,515 | -0.37(-2.40%) |
Feb 02, 2024 | 15.23 | 15.46 | 15.10 | 15.42 | 37,271 | +0.09(+0.59%) |
Feb 01, 2024 | 15.06 | 15.35 | 15.01 | 15.33 | 15,136 | +0.19(+1.25%) |
Jan 31, 2024 | 15.11 | 15.29 | 15.11 | 15.14 | 19,754 | -0.17(-1.11%) |
Jan 30, 2024 | 15.30 | 15.38 | 15.11 | 15.31 | 12,347 | +0.02(+0.13%) |
Jan 29, 2024 | 15.24 | 15.33 | 15.11 | 15.29 | 16,541 | -0.06(-0.39%) |
Jan 26, 2024 | 15.32 | 15.35 | 15.13 | 15.35 | 18,103 | +0.03(+0.20%) |
Jan 25, 2024 | 15.33 | 15.34 | 15.20 | 15.32 | 24,610 | +0.14(+0.92%) |
Jan 24, 2024 | 15.05 | 15.27 | 15.05 | 15.18 | 35,086 | +0.07(+0.46%) |
Jan 23, 2024 | 14.97 | 15.23 | 14.90 | 15.11 | 110,273 | +0.25(+1.68%) |
Jan 22, 2024 | 14.83 | 15.01 | 14.71 | 14.86 | 65,861 | -0.10(-0.67%) |
Jan 19, 2024 | 14.74 | 15.01 | 14.74 | 14.96 | 15,247 | +0.29(+1.98%) |
Jan 18, 2024 | 14.83 | 14.85 | 14.65 | 14.67 | 22,345 | -0.18(-1.21%) |
Jan 17, 2024 | 15.07 | 15.07 | 14.75 | 14.85 | 19,338 | -0.42(-2.75%) |
Jan 16, 2024 | 15.14 | 15.27 | 15.00 | 15.27 | 12,476 | +0.10(+0.66%) |
Jan 15, 2024 | 15.21 | 15.22 | 15.07 | 15.17 | 15,349 | +0.03(+0.20%) |
Jan 12, 2024 | 15.09 | 15.19 | 15.03 | 15.14 | 11,599 | -0.07(-0.46%) |
Jan 11, 2024 | 15.23 | 15.23 | 14.93 | 15.21 | 14,657 | +0.09(+0.60%) |
Jan 10, 2024 | 15.15 | 15.23 | 15.10 | 15.12 | 10,280 | +0.04(+0.27%) |
Jan 09, 2024 | 15.04 | 15.14 | 15.03 | 15.08 | 6,076 | -0.12(-0.79%) |
Jan 08, 2024 | 15.25 | 15.29 | 14.95 | 15.20 | 32,672 | +0.26(+1.74%) |
Jan 05, 2024 | 14.93 | 14.97 | 14.68 | 14.94 | 16,940 | +0.22(+1.49%) |
Jan 04, 2024 | 14.79 | 14.86 | 14.65 | 14.72 | 25,246 | +0.04(+0.27%) |
Jan 03, 2024 | 14.70 | 14.72 | 14.50 | 14.68 | 23,529 | +0.00(+0.00%) |
Jan 02, 2024 | 14.94 | 14.95 | 14.67 | 14.68 | 19,117 | -0.09(-0.61%) |
Dec 29, 2023 | 14.77 | 0 | -0.02(-0.14%) | |||
Dec 28, 2023 | 14.93 | 14.95 | 14.73 | 14.79 | 14,594 | -0.12(-0.80%) |
Dec 27, 2023 | 14.54 | 15.01 | 14.54 | 14.91 | 23,439 | +0.22(+1.50%) |
Dec 22, 2023 | 14.69 | 0 | +0.03(+0.20%) | |||
Dec 21, 2023 | 14.32 | 14.70 | 14.32 | 14.66 | 78,661 | +0.21(+1.45%) |
Dec 20, 2023 | 14.42 | 14.66 | 14.42 | 14.45 | 61,685 | -0.10(-0.69%) |
Dec 19, 2023 | 14.56 | 14.66 | 14.44 | 14.55 | 30,429 | +0.15(+1.04%) |
Dec 18, 2023 | 14.30 | 14.46 | 14.20 | 14.40 | 49,222 | +0.13(+0.91%) |
Dec 15, 2023 | 14.70 | 14.70 | 14.24 | 14.27 | 60,858 | -0.43(-2.93%) |
Dec 14, 2023 | 14.62 | 14.90 | 14.62 | 14.70 | 40,450 | +0.07(+0.48%) |
Dec 13, 2023 | 14.22 | 14.65 | 14.04 | 14.63 | 28,988 | +0.59(+4.20%) |
Dec 12, 2023 | 14.20 | 14.20 | 14.01 | 14.04 | 10,858 | -0.19(-1.34%) |
Dec 11, 2023 | 14.23 | 14.31 | 14.20 | 14.23 | 57,103 | -0.12(-0.84%) |
Dec 08, 2023 | 14.32 | 14.36 | 14.24 | 14.35 | 27,957 | +0.09(+0.63%) |
Dec 07, 2023 | 14.20 | 14.30 | 14.17 | 14.26 | 19,620 | +0.12(+0.85%) |
Dec 06, 2023 | 13.92 | 14.17 | 13.89 | 14.14 | 32,324 | +0.25(+1.80%) |
Dec 05, 2023 | 13.75 | 13.89 | 13.74 | 13.89 | 23,519 | +0.16(+1.17%) |
Dec 04, 2023 | 13.68 | 14.04 | 13.68 | 13.73 | 32,800 | -0.19(-1.36%) |