Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.07 | 17.44 | 16.89 | 17.24 | 74,603 | +0.11(+0.64%) |
Feb 28, 2024 | 16.96 | 17.14 | 16.86 | 17.13 | 58,983 | +0.25(+1.47%) |
Feb 27, 2024 | 16.88 | 17.35 | 16.63 | 16.89 | 90,901 | -0.51(-2.91%) |
Feb 26, 2024 | 18.05 | 18.06 | 17.39 | 17.39 | 46,029 | -0.56(-3.15%) |
Feb 23, 2024 | 17.94 | 18.32 | 17.78 | 17.96 | 189,369 | -0.04(-0.22%) |
Feb 22, 2024 | 17.78 | 18.24 | 17.78 | 18.00 | 48,293 | +0.06(+0.33%) |
Feb 21, 2024 | 17.81 | 18.44 | 17.81 | 17.94 | 122,561 | -0.04(-0.22%) |
Feb 20, 2024 | 18.25 | 18.48 | 17.84 | 17.98 | 126,147 | -0.21(-1.14%) |
Feb 16, 2024 | 18.14 | 18.55 | 18.14 | 18.19 | 193,992 | -0.13(-0.70%) |
Feb 15, 2024 | 17.81 | 18.49 | 17.81 | 18.31 | 109,072 | +0.52(+2.90%) |
Feb 14, 2024 | 17.96 | 18.00 | 17.60 | 17.80 | 35,265 | +0.02(+0.11%) |
Feb 13, 2024 | 17.96 | 18.56 | 17.52 | 17.78 | 227,075 | -0.51(-2.76%) |
Feb 12, 2024 | 18.06 | 18.68 | 17.86 | 18.28 | 101,989 | +0.13(+0.71%) |
Feb 09, 2024 | 18.09 | 18.40 | 17.99 | 18.16 | 70,086 | -0.05(-0.27%) |
Feb 08, 2024 | 17.62 | 18.50 | 17.62 | 18.20 | 87,656 | +0.47(+2.63%) |
Feb 07, 2024 | 17.64 | 17.84 | 17.63 | 17.74 | 29,649 | +0.00(+0.00%) |
Feb 06, 2024 | 17.71 | 18.04 | 17.71 | 17.74 | 31,865 | -0.13(-0.72%) |
Feb 05, 2024 | 18.19 | 18.19 | 17.64 | 17.87 | 119,560 | -0.16(-0.91%) |
Feb 02, 2024 | 16.97 | 18.04 | 16.97 | 18.03 | 142,117 | +0.54(+3.06%) |
Feb 01, 2024 | 17.90 | 17.97 | 16.82 | 17.50 | 214,833 | -0.39(-2.20%) |
Jan 31, 2024 | 18.05 | 18.10 | 17.54 | 17.89 | 170,820 | -0.06(-0.33%) |
Jan 30, 2024 | 17.57 | 18.14 | 17.24 | 17.95 | 219,294 | +0.39(+2.24%) |
Jan 29, 2024 | 17.95 | 17.95 | 17.45 | 17.55 | 89,308 | -0.38(-2.14%) |
Jan 26, 2024 | 17.45 | 18.04 | 17.40 | 17.94 | 662,726 | +0.47(+2.70%) |
Jan 25, 2024 | 17.56 | 17.59 | 16.91 | 17.47 | 94,764 | -0.03(-0.17%) |
Jan 24, 2024 | 17.32 | 17.56 | 17.17 | 17.50 | 112,401 | +0.03(+0.17%) |
Jan 23, 2024 | 17.55 | 17.59 | 16.97 | 17.47 | 189,447 | -0.17(-0.95%) |
Jan 22, 2024 | 17.92 | 17.99 | 17.27 | 17.63 | 359,359 | -0.16(-0.88%) |
Jan 19, 2024 | 17.69 | 17.91 | 17.30 | 17.79 | 222,532 | +0.03(+0.17%) |
Jan 18, 2024 | 17.59 | 17.83 | 17.26 | 17.76 | 385,102 | +0.33(+1.92%) |
Jan 17, 2024 | 16.71 | 17.50 | 16.01 | 17.43 | 645,026 | +0.69(+4.11%) |
Jan 16, 2024 | 16.71 | 16.80 | 16.51 | 16.74 | 168,465 | -0.02(-0.12%) |
Jan 12, 2024 | 16.71 | 16.90 | 16.64 | 16.76 | 170,633 | +0.02(+0.12%) |
Jan 11, 2024 | 16.74 | 16.84 | 16.44 | 16.74 | 383,176 | -0.10(-0.58%) |
Jan 10, 2024 | 16.71 | 17.00 | 16.41 | 16.84 | 115,554 | +0.02(+0.12%) |
Jan 09, 2024 | 15.97 | 16.82 | 15.82 | 16.82 | 403,368 | +0.97(+6.14%) |
Jan 08, 2024 | 15.83 | 15.93 | 15.78 | 15.84 | 301,375 | +0.02(+0.12%) |
Jan 05, 2024 | 15.24 | 15.88 | 15.24 | 15.82 | 259,029 | +0.59(+3.87%) |
Jan 04, 2024 | 14.84 | 15.33 | 14.84 | 15.24 | 1,630,421 | +0.42(+2.85%) |
Jan 03, 2024 | 14.25 | 15.02 | 14.25 | 14.81 | 99,070 | +0.71(+5.02%) |
Jan 02, 2024 | 14.10 | 14.39 | 13.86 | 14.10 | 55,770 | +0.15(+1.06%) |
Dec 29, 2023 | 13.61 | 14.09 | 13.61 | 13.96 | 173,256 | +0.38(+2.82%) |
Dec 28, 2023 | 13.44 | 13.65 | 13.29 | 13.57 | 60,127 | +0.19(+1.40%) |
Dec 27, 2023 | 13.18 | 13.40 | 13.18 | 13.39 | 41,872 | +0.01(+0.07%) |
Dec 26, 2023 | 13.40 | 13.49 | 13.28 | 13.38 | 34,506 | -0.10(-0.73%) |
Dec 22, 2023 | 13.54 | 13.57 | 13.44 | 13.48 | 38,719 | -0.06(-0.44%) |
Dec 21, 2023 | 13.44 | 13.53 | 13.44 | 13.53 | 16,995 | +0.13(+0.95%) |
Dec 20, 2023 | 13.45 | 13.60 | 13.30 | 13.41 | 52,404 | -0.01(-0.07%) |
Dec 19, 2023 | 13.31 | 13.45 | 13.31 | 13.42 | 8,294 | +0.14(+1.04%) |
Dec 18, 2023 | 13.38 | 13.61 | 13.25 | 13.28 | 41,901 | -0.29(-2.10%) |
Dec 15, 2023 | 13.48 | 13.70 | 13.47 | 13.56 | 29,602 | +0.05(+0.36%) |
Dec 14, 2023 | 13.37 | 13.61 | 13.28 | 13.52 | 39,420 | +0.14(+1.03%) |
Dec 13, 2023 | 12.89 | 13.42 | 12.89 | 13.38 | 86,948 | +0.45(+3.50%) |
Dec 12, 2023 | 12.98 | 13.06 | 12.88 | 12.93 | 396,732 | -0.09(-0.68%) |
Dec 11, 2023 | 13.27 | 13.27 | 12.98 | 13.01 | 86,209 | -0.17(-1.27%) |
Dec 08, 2023 | 13.17 | 13.45 | 13.11 | 13.18 | 95,012 | -0.12(-0.89%) |
Dec 07, 2023 | 13.35 | 13.42 | 13.08 | 13.30 | 43,711 | +0.00(+0.00%) |
Dec 06, 2023 | 13.52 | 13.52 | 13.28 | 13.30 | 27,418 | -0.25(-1.81%) |
Dec 05, 2023 | 13.56 | 13.76 | 13.46 | 13.54 | 52,793 | -0.06(-0.43%) |
Dec 04, 2023 | 13.50 | 13.64 | 13.27 | 13.60 | 48,359 | +0.20(+1.47%) |