Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.74 | 13.82 | 13.57 | 13.72 | 303,624 | -0.35(-2.49%) |
Feb 28, 2024 | 14.43 | 14.44 | 14.03 | 14.07 | 162,527 | -0.67(-4.55%) |
Feb 27, 2024 | 14.62 | 14.81 | 14.62 | 14.74 | 119,966 | +0.41(+2.86%) |
Feb 26, 2024 | 14.33 | 14.43 | 14.19 | 14.33 | 168,857 | +0.12(+0.84%) |
Feb 23, 2024 | 14.43 | 14.49 | 14.19 | 14.21 | 177,119 | -0.36(-2.47%) |
Feb 22, 2024 | 14.89 | 14.89 | 14.55 | 14.57 | 131,574 | -0.40(-2.67%) |
Feb 21, 2024 | 15.04 | 15.12 | 14.85 | 14.97 | 189,281 | -0.11(-0.73%) |
Feb 20, 2024 | 15.13 | 15.25 | 15.06 | 15.08 | 251,760 | -0.11(-0.72%) |
Feb 16, 2024 | 15.01 | 15.24 | 14.88 | 15.19 | 213,582 | +0.34(+2.29%) |
Feb 15, 2024 | 14.89 | 14.98 | 14.83 | 14.85 | 373,606 | +0.27(+1.85%) |
Feb 14, 2024 | 14.03 | 14.79 | 14.00 | 14.58 | 545,841 | +0.62(+4.44%) |
Feb 13, 2024 | 14.60 | 14.60 | 13.89 | 13.96 | 198,703 | -0.93(-6.25%) |
Feb 12, 2024 | 14.84 | 14.99 | 14.76 | 14.89 | 178,290 | -0.01(-0.07%) |
Feb 09, 2024 | 14.80 | 15.10 | 14.66 | 14.90 | 265,601 | +0.20(+1.36%) |
Feb 08, 2024 | 14.80 | 14.81 | 14.55 | 14.70 | 204,996 | -0.21(-1.41%) |
Feb 07, 2024 | 15.02 | 15.17 | 14.89 | 14.91 | 163,513 | -0.05(-0.33%) |
Feb 06, 2024 | 14.74 | 15.00 | 14.71 | 14.96 | 279,339 | +0.42(+2.89%) |
Feb 05, 2024 | 14.49 | 14.62 | 14.23 | 14.54 | 209,135 | +0.05(+0.35%) |
Feb 02, 2024 | 14.85 | 14.90 | 14.47 | 14.49 | 250,506 | -0.60(-3.98%) |
Feb 01, 2024 | 14.90 | 15.11 | 14.77 | 15.09 | 236,207 | +0.31(+2.10%) |
Jan 31, 2024 | 14.95 | 15.22 | 14.76 | 14.78 | 214,627 | +0.06(+0.41%) |
Jan 30, 2024 | 14.68 | 14.79 | 14.42 | 14.72 | 247,677 | -0.10(-0.67%) |
Jan 29, 2024 | 15.11 | 15.12 | 14.64 | 14.82 | 210,252 | -0.30(-1.98%) |
Jan 26, 2024 | 15.06 | 15.16 | 14.97 | 15.12 | 80,414 | +0.07(+0.47%) |
Jan 25, 2024 | 14.99 | 15.16 | 14.91 | 15.05 | 199,685 | +0.15(+1.01%) |
Jan 24, 2024 | 15.26 | 15.27 | 14.89 | 14.90 | 217,016 | -0.03(-0.20%) |
Jan 23, 2024 | 14.79 | 15.06 | 14.60 | 14.93 | 147,799 | +0.47(+3.25%) |
Jan 22, 2024 | 14.59 | 14.78 | 14.37 | 14.46 | 227,159 | -0.22(-1.50%) |
Jan 19, 2024 | 14.33 | 14.74 | 14.19 | 14.68 | 230,473 | +0.15(+1.03%) |
Jan 18, 2024 | 14.56 | 14.58 | 14.31 | 14.53 | 289,424 | -0.22(-1.49%) |
Jan 17, 2024 | 14.70 | 14.86 | 14.68 | 14.75 | 166,408 | -0.20(-1.34%) |
Jan 16, 2024 | 15.53 | 15.56 | 14.95 | 14.95 | 295,058 | -1.11(-6.91%) |
Jan 12, 2024 | 16.31 | 16.45 | 16.00 | 16.06 | 161,792 | +0.29(+1.84%) |
Jan 11, 2024 | 15.95 | 16.07 | 15.76 | 15.77 | 234,892 | +0.08(+0.51%) |
Jan 10, 2024 | 15.73 | 15.81 | 15.60 | 15.69 | 232,584 | -0.12(-0.76%) |
Jan 09, 2024 | 15.94 | 16.03 | 15.81 | 15.81 | 141,898 | -0.12(-0.75%) |
Jan 08, 2024 | 15.69 | 15.98 | 15.67 | 15.93 | 169,748 | +0.23(+1.46%) |
Jan 05, 2024 | 15.63 | 15.90 | 15.60 | 15.70 | 138,014 | +0.21(+1.36%) |
Jan 04, 2024 | 15.44 | 15.57 | 15.38 | 15.49 | 241,085 | -0.22(-1.40%) |
Jan 03, 2024 | 15.60 | 15.90 | 15.60 | 15.71 | 198,666 | +0.13(+0.83%) |
Jan 02, 2024 | 15.82 | 15.94 | 15.53 | 15.58 | 209,476 | -0.08(-0.51%) |
Dec 29, 2023 | 15.87 | 15.87 | 15.66 | 15.66 | 105,851 | -0.21(-1.32%) |
Dec 28, 2023 | 16.09 | 16.21 | 15.87 | 15.87 | 355,031 | -0.37(-2.28%) |
Dec 27, 2023 | 15.97 | 16.25 | 15.93 | 16.24 | 813,043 | +0.18(+1.12%) |
Dec 26, 2023 | 15.82 | 16.11 | 15.79 | 16.06 | 593,710 | +0.24(+1.52%) |
Dec 22, 2023 | 15.58 | 15.87 | 15.58 | 15.82 | 327,186 | +0.25(+1.61%) |
Dec 21, 2023 | 15.57 | 15.63 | 15.37 | 15.57 | 556,159 | +0.40(+2.64%) |
Dec 20, 2023 | 15.44 | 15.53 | 15.15 | 15.17 | 456,006 | -0.21(-1.37%) |
Dec 19, 2023 | 15.35 | 15.43 | 15.18 | 15.38 | 172,492 | +0.17(+1.12%) |
Dec 18, 2023 | 15.14 | 15.27 | 15.00 | 15.21 | 152,512 | +0.24(+1.60%) |
Dec 15, 2023 | 15.22 | 15.24 | 14.88 | 14.97 | 312,138 | -0.13(-0.86%) |
Dec 14, 2023 | 15.41 | 15.62 | 14.99 | 15.10 | 444,739 | +0.44(+3.00%) |
Dec 13, 2023 | 14.06 | 14.77 | 13.87 | 14.66 | 382,761 | +0.87(+6.31%) |
Dec 12, 2023 | 13.95 | 13.95 | 13.71 | 13.79 | 121,576 | -0.20(-1.43%) |
Dec 11, 2023 | 14.03 | 14.07 | 13.86 | 13.99 | 233,139 | -0.27(-1.89%) |
Dec 08, 2023 | 13.73 | 14.28 | 13.70 | 14.26 | 322,180 | +0.53(+3.86%) |
Dec 07, 2023 | 13.85 | 13.92 | 13.67 | 13.73 | 205,085 | -0.14(-1.01%) |
Dec 06, 2023 | 14.17 | 14.19 | 13.86 | 13.87 | 321,498 | +0.04(+0.29%) |
Dec 05, 2023 | 14.21 | 14.43 | 13.82 | 13.83 | 600,827 | -0.49(-3.42%) |
Dec 04, 2023 | 14.40 | 14.53 | 14.28 | 14.32 | 274,326 | -0.27(-1.85%) |