Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.87 | 15.12 | 14.81 | 15.01 | 452,325 | +0.16(+1.07%) |
Feb 28, 2024 | 15.03 | 15.16 | 14.73 | 14.85 | 643,211 | -0.63(-4.10%) |
Feb 27, 2024 | 15.44 | 15.53 | 15.18 | 15.49 | 479,300 | +0.01(+0.06%) |
Feb 26, 2024 | 15.43 | 15.51 | 15.25 | 15.48 | 455,531 | -0.02(-0.13%) |
Feb 23, 2024 | 15.25 | 15.62 | 15.10 | 15.50 | 563,995 | +0.30(+1.96%) |
Feb 22, 2024 | 14.91 | 15.24 | 14.85 | 15.20 | 746,407 | +0.38(+2.54%) |
Feb 21, 2024 | 15.25 | 15.25 | 14.67 | 14.82 | 1,241,494 | -0.40(-2.61%) |
Feb 20, 2024 | 15.26 | 15.80 | 15.11 | 15.22 | 1,254,989 | +0.04(+0.26%) |
Feb 16, 2024 | 15.07 | 15.36 | 15.04 | 15.18 | 375,680 | +0.14(+0.92%) |
Feb 15, 2024 | 14.68 | 15.06 | 14.40 | 15.04 | 1,029,179 | +0.58(+3.98%) |
Feb 14, 2024 | 14.60 | 14.62 | 14.38 | 14.46 | 460,106 | +0.05(+0.34%) |
Feb 13, 2024 | 14.53 | 14.54 | 14.26 | 14.41 | 498,743 | -0.40(-2.68%) |
Feb 12, 2024 | 14.44 | 14.86 | 14.44 | 14.81 | 755,496 | +0.57(+3.97%) |
Feb 09, 2024 | 14.31 | 14.35 | 14.07 | 14.25 | 412,678 | +0.00(+0.00%) |
Feb 08, 2024 | 14.25 | 14.29 | 13.90 | 14.25 | 684,984 | -0.01(-0.07%) |
Feb 07, 2024 | 14.23 | 14.36 | 14.19 | 14.26 | 406,416 | -0.08(-0.55%) |
Feb 06, 2024 | 14.58 | 14.59 | 14.27 | 14.33 | 412,160 | -0.29(-1.97%) |
Feb 05, 2024 | 14.74 | 14.76 | 14.53 | 14.62 | 446,327 | -0.15(-1.01%) |
Feb 02, 2024 | 14.85 | 14.88 | 14.70 | 14.77 | 297,028 | -0.26(-1.72%) |
Feb 01, 2024 | 15.09 | 15.20 | 14.89 | 15.03 | 385,798 | +0.11(+0.73%) |
Jan 31, 2024 | 15.34 | 15.46 | 14.92 | 14.92 | 475,316 | -0.28(-1.83%) |
Jan 30, 2024 | 15.40 | 15.60 | 15.09 | 15.20 | 617,006 | -0.08(-0.52%) |
Jan 29, 2024 | 14.94 | 15.29 | 14.87 | 15.28 | 527,587 | +0.25(+1.65%) |
Jan 26, 2024 | 15.04 | 15.29 | 14.91 | 15.03 | 533,847 | -0.01(-0.07%) |
Jan 25, 2024 | 14.85 | 15.06 | 14.78 | 15.04 | 1,044,139 | +0.28(+1.88%) |
Jan 24, 2024 | 14.65 | 14.92 | 14.59 | 14.76 | 516,248 | -0.03(-0.20%) |
Jan 23, 2024 | 14.54 | 14.82 | 14.44 | 14.79 | 645,700 | +0.31(+2.12%) |
Jan 22, 2024 | 14.48 | 14.49 | 14.31 | 14.48 | 579,404 | -0.07(-0.48%) |
Jan 19, 2024 | 14.29 | 14.56 | 14.20 | 14.55 | 595,024 | +0.22(+1.52%) |
Jan 18, 2024 | 14.32 | 14.43 | 14.15 | 14.33 | 532,010 | +0.11(+0.77%) |
Jan 17, 2024 | 14.10 | 14.38 | 14.04 | 14.23 | 649,596 | -0.20(-1.38%) |
Jan 16, 2024 | 14.72 | 14.81 | 14.35 | 14.42 | 751,529 | -0.62(-4.15%) |
Jan 12, 2024 | 14.76 | 15.17 | 14.73 | 15.05 | 1,152,378 | +0.27(+1.81%) |
Jan 11, 2024 | 14.79 | 15.64 | 14.58 | 14.78 | 1,697,279 | -0.01(-0.07%) |
Jan 10, 2024 | 14.95 | 14.99 | 14.75 | 14.79 | 516,394 | +0.01(+0.07%) |
Jan 09, 2024 | 14.43 | 14.80 | 14.39 | 14.78 | 1,065,971 | +0.11(+0.74%) |
Jan 08, 2024 | 14.59 | 14.69 | 14.55 | 14.67 | 582,740 | +0.03(+0.20%) |
Jan 05, 2024 | 14.68 | 14.78 | 14.41 | 14.64 | 657,003 | -0.10(-0.67%) |
Jan 04, 2024 | 14.78 | 15.20 | 14.74 | 14.74 | 808,125 | +0.00(+0.00%) |
Jan 03, 2024 | 14.73 | 14.87 | 14.57 | 14.74 | 887,893 | -0.24(-1.59%) |
Jan 02, 2024 | 15.10 | 15.24 | 14.88 | 14.98 | 1,159,587 | -0.50(-3.21%) |
Dec 29, 2023 | 15.49 | 15.70 | 15.36 | 15.48 | 727,000 | -0.25(-1.58%) |
Dec 28, 2023 | 15.41 | 15.87 | 15.36 | 15.72 | 1,505,205 | -0.14(-0.88%) |
Dec 27, 2023 | 14.76 | 16.12 | 14.54 | 15.86 | 5,661,177 | +2.46(+18.36%) |
Dec 26, 2023 | 13.46 | 13.68 | 13.39 | 13.40 | 524,431 | -0.02(-0.15%) |
Dec 22, 2023 | 13.01 | 13.60 | 13.01 | 13.42 | 661,736 | +0.43(+3.28%) |
Dec 21, 2023 | 13.10 | 13.13 | 12.93 | 13.00 | 1,168,898 | -0.06(-0.46%) |
Dec 20, 2023 | 13.43 | 13.49 | 13.06 | 13.06 | 774,651 | -0.43(-3.16%) |
Dec 19, 2023 | 13.38 | 13.75 | 13.36 | 13.48 | 957,402 | +0.18(+1.34%) |
Dec 18, 2023 | 13.14 | 13.35 | 13.03 | 13.30 | 1,213,921 | +0.23(+1.75%) |
Dec 15, 2023 | 13.32 | 13.43 | 13.02 | 13.07 | 1,228,488 | -0.38(-2.80%) |
Dec 14, 2023 | 13.79 | 13.98 | 13.44 | 13.45 | 1,169,130 | -0.36(-2.59%) |
Dec 13, 2023 | 13.81 | 13.97 | 13.56 | 13.81 | 1,241,486 | +0.21(+1.53%) |
Dec 12, 2023 | 13.36 | 13.63 | 13.18 | 13.60 | 587,840 | +0.11(+0.81%) |
Dec 11, 2023 | 13.20 | 13.56 | 13.16 | 13.49 | 1,481,658 | +0.20(+1.49%) |
Dec 08, 2023 | 13.34 | 13.44 | 13.19 | 13.29 | 356,675 | -0.05(-0.37%) |
Dec 07, 2023 | 13.25 | 13.37 | 13.17 | 13.34 | 318,353 | +0.07(+0.52%) |
Dec 06, 2023 | 13.46 | 13.50 | 13.25 | 13.27 | 480,593 | -0.16(-1.18%) |
Dec 05, 2023 | 13.62 | 13.65 | 13.41 | 13.43 | 562,787 | -0.27(-1.96%) |
Dec 04, 2023 | 13.56 | 13.76 | 13.51 | 13.70 | 601,044 | -0.07(-0.50%) |