Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.87 | 15.41 | 14.60 | 14.67 | 542,487 | +0.16(+1.10%) |
Feb 28, 2024 | 16.17 | 16.17 | 14.03 | 14.51 | 648,346 | -1.90(-11.58%) |
Feb 27, 2024 | 16.81 | 16.99 | 15.88 | 16.41 | 312,004 | -0.04(-0.24%) |
Feb 26, 2024 | 15.76 | 17.42 | 15.44 | 16.45 | 868,277 | +0.60(+3.79%) |
Feb 23, 2024 | 16.13 | 16.29 | 15.66 | 15.85 | 213,177 | -0.20(-1.25%) |
Feb 22, 2024 | 15.96 | 16.29 | 15.65 | 16.05 | 150,708 | +0.19(+1.20%) |
Feb 21, 2024 | 16.12 | 16.26 | 15.32 | 15.86 | 222,066 | -0.39(-2.40%) |
Feb 20, 2024 | 15.85 | 16.34 | 15.85 | 16.25 | 261,614 | +0.40(+2.52%) |
Feb 16, 2024 | 16.79 | 16.79 | 15.47 | 15.85 | 299,516 | -0.94(-5.60%) |
Feb 15, 2024 | 16.13 | 17.42 | 16.13 | 16.79 | 573,685 | +0.95(+6.00%) |
Feb 14, 2024 | 14.54 | 16.00 | 14.50 | 15.84 | 275,777 | +1.65(+11.63%) |
Feb 13, 2024 | 14.29 | 14.58 | 13.90 | 14.19 | 209,211 | -0.80(-5.34%) |
Feb 12, 2024 | 14.20 | 15.00 | 14.15 | 14.99 | 239,639 | +0.93(+6.61%) |
Feb 09, 2024 | 13.98 | 14.22 | 13.36 | 14.06 | 322,909 | +0.24(+1.74%) |
Feb 08, 2024 | 15.03 | 15.13 | 13.78 | 13.82 | 426,121 | -1.23(-8.17%) |
Feb 07, 2024 | 15.67 | 15.67 | 14.39 | 15.05 | 348,204 | -0.59(-3.77%) |
Feb 06, 2024 | 15.87 | 16.00 | 14.70 | 15.64 | 321,679 | -0.01(-0.06%) |
Feb 05, 2024 | 14.51 | 15.78 | 14.23 | 15.65 | 508,431 | +0.95(+6.46%) |
Feb 02, 2024 | 14.75 | 14.91 | 14.14 | 14.70 | 340,881 | -0.30(-2.00%) |
Feb 01, 2024 | 14.47 | 15.19 | 14.15 | 15.00 | 295,609 | +0.59(+4.09%) |
Jan 31, 2024 | 14.29 | 14.72 | 13.68 | 14.41 | 282,178 | +0.00(+0.00%) |
Jan 30, 2024 | 14.75 | 14.75 | 13.85 | 14.41 | 339,219 | -0.56(-3.74%) |
Jan 29, 2024 | 14.79 | 15.23 | 14.26 | 14.97 | 219,479 | +0.23(+1.56%) |
Jan 26, 2024 | 14.47 | 14.79 | 14.25 | 14.74 | 136,764 | +0.26(+1.80%) |
Jan 25, 2024 | 14.48 | 15.09 | 14.31 | 14.48 | 211,421 | +0.27(+1.90%) |
Jan 24, 2024 | 13.93 | 14.54 | 13.76 | 14.21 | 177,565 | +0.62(+4.56%) |
Jan 23, 2024 | 13.55 | 13.92 | 13.32 | 13.59 | 204,286 | +0.23(+1.72%) |
Jan 22, 2024 | 13.41 | 13.68 | 13.03 | 13.36 | 200,536 | +0.05(+0.38%) |
Jan 19, 2024 | 12.81 | 13.33 | 12.47 | 13.31 | 223,871 | +0.55(+4.31%) |
Jan 18, 2024 | 14.04 | 14.04 | 12.69 | 12.76 | 346,790 | -1.19(-8.53%) |
Jan 17, 2024 | 13.80 | 14.15 | 13.28 | 13.95 | 276,919 | -0.02(-0.14%) |
Jan 16, 2024 | 14.11 | 14.26 | 13.65 | 13.97 | 220,344 | -0.37(-2.58%) |
Jan 12, 2024 | 14.05 | 14.55 | 14.05 | 14.34 | 290,469 | +0.29(+2.06%) |
Jan 11, 2024 | 14.32 | 14.56 | 13.79 | 14.05 | 209,218 | -0.35(-2.43%) |
Jan 10, 2024 | 14.43 | 14.79 | 14.15 | 14.40 | 340,653 | -0.07(-0.48%) |
Jan 09, 2024 | 14.15 | 14.70 | 13.97 | 14.47 | 232,276 | +0.15(+1.05%) |
Jan 08, 2024 | 12.51 | 14.33 | 12.45 | 14.32 | 363,161 | +1.73(+13.74%) |
Jan 05, 2024 | 13.06 | 13.11 | 12.51 | 12.59 | 313,087 | -0.47(-3.60%) |
Jan 04, 2024 | 13.59 | 13.90 | 13.05 | 13.06 | 426,305 | -1.32(-9.18%) |
Jan 03, 2024 | 14.14 | 14.65 | 13.77 | 14.38 | 462,582 | -0.17(-1.17%) |
Jan 02, 2024 | 14.71 | 15.35 | 14.31 | 14.55 | 435,178 | -0.34(-2.28%) |
Dec 29, 2023 | 15.04 | 15.25 | 14.66 | 14.89 | 728,994 | -0.39(-2.58%) |
Dec 28, 2023 | 14.79 | 15.93 | 14.74 | 15.29 | 462,382 | +0.42(+2.79%) |
Dec 27, 2023 | 15.17 | 15.25 | 14.68 | 14.87 | 276,095 | -0.22(-1.46%) |
Dec 26, 2023 | 15.44 | 15.51 | 14.93 | 15.09 | 437,040 | -0.29(-1.89%) |
Dec 22, 2023 | 13.40 | 15.50 | 13.40 | 15.38 | 929,234 | +2.35(+18.04%) |
Dec 21, 2023 | 13.60 | 14.00 | 12.92 | 13.03 | 246,144 | -0.13(-0.99%) |
Dec 20, 2023 | 13.92 | 13.99 | 13.14 | 13.16 | 275,383 | -0.83(-5.93%) |
Dec 19, 2023 | 13.67 | 14.07 | 13.67 | 13.99 | 362,420 | +0.40(+2.94%) |
Dec 18, 2023 | 13.36 | 13.76 | 13.07 | 13.59 | 526,646 | +0.04(+0.30%) |
Dec 15, 2023 | 13.39 | 14.18 | 13.36 | 13.55 | 2,172,663 | +0.36(+2.73%) |
Dec 14, 2023 | 13.68 | 13.76 | 12.80 | 13.19 | 401,783 | -0.11(-0.83%) |
Dec 13, 2023 | 12.93 | 13.44 | 12.70 | 13.30 | 620,763 | +0.49(+3.83%) |
Dec 12, 2023 | 12.98 | 13.30 | 12.28 | 12.81 | 712,368 | +0.31(+2.48%) |
Dec 11, 2023 | 12.25 | 12.65 | 11.44 | 12.50 | 982,702 | +0.24(+1.96%) |
Dec 08, 2023 | 10.22 | 13.50 | 10.15 | 12.26 | 3,850,936 | +3.01(+32.54%) |
Dec 07, 2023 | 8.490 | 9.280 | 8.270 | 9.250 | 436,942 | +0.82(+9.73%) |
Dec 06, 2023 | 8.250 | 8.590 | 8.110 | 8.430 | 235,366 | +0.27(+3.31%) |
Dec 05, 2023 | 8.110 | 8.409 | 7.980 | 8.160 | 213,222 | -0.14(-1.69%) |
Dec 04, 2023 | 7.990 | 8.620 | 7.990 | 8.300 | 332,987 | +0.29(+3.62%) |