Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.77 | 15.82 | 15.71 | 15.78 | 88,141 | +0.09(+0.56%) |
Feb 28, 2024 | 15.78 | 15.88 | 15.67 | 15.69 | 54,916 | -0.09(-0.56%) |
Feb 27, 2024 | 16.10 | 16.10 | 15.69 | 15.78 | 188,688 | -0.21(-1.28%) |
Feb 26, 2024 | 15.95 | 15.98 | 15.85 | 15.98 | 53,568 | +0.03(+0.18%) |
Feb 23, 2024 | 16.00 | 16.02 | 15.90 | 15.95 | 50,854 | +0.08(+0.49%) |
Feb 22, 2024 | 15.98 | 16.06 | 15.83 | 15.88 | 66,535 | +0.07(+0.43%) |
Feb 21, 2024 | 16.00 | 16.06 | 15.74 | 15.81 | 138,246 | -0.08(-0.49%) |
Feb 20, 2024 | 15.92 | 16.05 | 15.78 | 15.89 | 73,127 | +0.02(+0.12%) |
Feb 16, 2024 | 15.95 | 15.97 | 15.82 | 15.87 | 45,544 | -0.11(-0.67%) |
Feb 15, 2024 | 16.07 | 16.12 | 15.91 | 15.97 | 45,248 | +0.09(+0.55%) |
Feb 14, 2024 | 15.90 | 15.96 | 15.84 | 15.89 | 64,998 | -0.02(-0.12%) |
Feb 13, 2024 | 16.04 | 16.07 | 15.84 | 15.91 | 40,201 | -0.19(-1.17%) |
Feb 12, 2024 | 16.21 | 16.23 | 16.08 | 16.09 | 70,405 | -0.09(-0.54%) |
Feb 09, 2024 | 16.28 | 16.34 | 16.15 | 16.18 | 62,371 | +0.02(+0.12%) |
Feb 08, 2024 | 16.17 | 16.31 | 16.09 | 16.16 | 49,030 | -0.09(-0.54%) |
Feb 07, 2024 | 16.30 | 16.35 | 16.22 | 16.25 | 35,561 | +0.04(+0.24%) |
Feb 06, 2024 | 16.19 | 16.32 | 16.17 | 16.21 | 37,919 | +0.02(+0.12%) |
Feb 05, 2024 | 16.22 | 16.24 | 16.10 | 16.19 | 52,993 | -0.08(-0.48%) |
Feb 02, 2024 | 16.43 | 16.43 | 16.19 | 16.27 | 42,050 | -0.21(-1.29%) |
Feb 01, 2024 | 16.35 | 16.48 | 16.07 | 16.48 | 94,108 | +0.25(+1.55%) |
Jan 31, 2024 | 16.26 | 16.35 | 16.16 | 16.23 | 73,496 | +0.05(+0.30%) |
Jan 30, 2024 | 16.09 | 16.18 | 15.96 | 16.18 | 99,690 | +0.18(+1.15%) |
Jan 29, 2024 | 16.03 | 16.03 | 15.89 | 16.00 | 73,918 | +0.05(+0.30%) |
Jan 26, 2024 | 16.09 | 16.09 | 15.84 | 15.95 | 55,447 | -0.04(-0.24%) |
Jan 25, 2024 | 15.94 | 16.02 | 15.81 | 15.99 | 47,718 | +0.07(+0.43%) |
Jan 24, 2024 | 16.01 | 16.01 | 15.80 | 15.92 | 36,903 | +0.02(+0.12%) |
Jan 23, 2024 | 15.89 | 15.94 | 15.82 | 15.90 | 64,149 | +0.02(+0.12%) |
Jan 22, 2024 | 15.78 | 15.88 | 15.68 | 15.88 | 122,982 | +0.28(+1.80%) |
Jan 19, 2024 | 15.75 | 15.75 | 15.57 | 15.60 | 46,607 | -0.08(-0.49%) |
Jan 18, 2024 | 15.76 | 15.76 | 15.57 | 15.68 | 46,043 | -0.06(-0.37%) |
Jan 17, 2024 | 15.65 | 15.76 | 15.61 | 15.74 | 54,336 | +0.06(+0.37%) |
Jan 16, 2024 | 15.85 | 15.95 | 15.62 | 15.68 | 86,839 | -0.17(-1.10%) |
Jan 12, 2024 | 15.91 | 16.13 | 15.85 | 15.85 | 58,659 | -0.10(-0.61%) |
Jan 11, 2024 | 16.13 | 16.19 | 15.95 | 15.95 | 55,674 | -0.09(-0.57%) |
Jan 10, 2024 | 16.17 | 16.21 | 15.98 | 16.04 | 78,853 | -0.19(-1.19%) |
Jan 09, 2024 | 16.18 | 16.23 | 16.02 | 16.23 | 90,691 | +0.08(+0.48%) |
Jan 08, 2024 | 16.19 | 16.21 | 16.02 | 16.16 | 115,415 | +0.06(+0.36%) |
Jan 05, 2024 | 16.05 | 16.18 | 15.89 | 16.10 | 65,729 | +0.04(+0.24%) |
Jan 04, 2024 | 15.69 | 16.19 | 15.66 | 16.06 | 117,002 | +0.22(+1.40%) |
Jan 03, 2024 | 15.61 | 15.89 | 15.56 | 15.84 | 61,290 | +0.22(+1.42%) |
Jan 02, 2024 | 15.52 | 15.67 | 15.48 | 15.62 | 80,243 | +0.04(+0.25%) |
Dec 29, 2023 | 15.86 | 15.86 | 15.52 | 15.58 | 117,701 | -0.17(-1.10%) |
Dec 28, 2023 | 15.79 | 15.86 | 15.69 | 15.75 | 76,308 | -0.13(-0.85%) |
Dec 27, 2023 | 15.71 | 15.95 | 15.67 | 15.89 | 109,786 | +0.32(+2.04%) |
Dec 26, 2023 | 15.77 | 15.92 | 15.55 | 15.57 | 110,652 | -0.24(-1.52%) |
Dec 22, 2023 | 15.96 | 15.98 | 15.73 | 15.81 | 41,300 | -0.16(-1.02%) |
Dec 21, 2023 | 16.04 | 16.07 | 15.73 | 15.97 | 68,107 | +0.00(+0.00%) |
Dec 20, 2023 | 15.99 | 16.02 | 15.78 | 15.97 | 81,442 | +0.06(+0.39%) |
Dec 19, 2023 | 15.84 | 15.93 | 15.76 | 15.91 | 74,908 | +0.11(+0.70%) |
Dec 18, 2023 | 15.85 | 15.91 | 15.75 | 15.80 | 57,325 | -0.13(-0.79%) |
Dec 15, 2023 | 15.89 | 16.03 | 15.86 | 15.92 | 70,051 | +0.04(+0.24%) |
Dec 14, 2023 | 15.85 | 15.97 | 15.64 | 15.89 | 78,022 | +0.27(+1.70%) |
Dec 13, 2023 | 15.19 | 15.75 | 15.18 | 15.62 | 86,519 | +0.38(+2.51%) |
Dec 12, 2023 | 15.24 | 15.35 | 15.19 | 15.24 | 42,210 | -0.08(-0.50%) |
Dec 11, 2023 | 15.32 | 15.34 | 15.24 | 15.32 | 67,124 | +0.06(+0.38%) |
Dec 08, 2023 | 15.33 | 15.41 | 15.24 | 15.26 | 53,885 | -0.21(-1.36%) |
Dec 07, 2023 | 15.16 | 15.49 | 15.16 | 15.47 | 62,494 | +0.25(+1.63%) |
Dec 06, 2023 | 15.40 | 15.42 | 15.20 | 15.22 | 52,406 | -0.07(-0.44%) |
Dec 05, 2023 | 15.21 | 15.33 | 15.13 | 15.29 | 109,647 | +0.14(+0.95%) |
Dec 04, 2023 | 15.12 | 15.35 | 15.05 | 15.14 | 114,481 | -0.02(-0.13%) |