Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.41 | 16.45 | 16.04 | 16.16 | 16,926 | -0.24(-1.46%) |
Feb 28, 2024 | 16.30 | 16.50 | 16.29 | 16.40 | 6,357 | +0.01(+0.06%) |
Feb 27, 2024 | 16.55 | 16.57 | 16.20 | 16.39 | 14,961 | -0.16(-0.97%) |
Feb 26, 2024 | 16.80 | 16.80 | 16.39 | 16.55 | 7,420 | -0.00(-0.03%) |
Feb 23, 2024 | 16.60 | 16.66 | 16.52 | 16.55 | 7,050 | -0.08(-0.45%) |
Feb 22, 2024 | 16.54 | 16.76 | 16.50 | 16.63 | 10,388 | -0.05(-0.30%) |
Feb 21, 2024 | 16.85 | 16.85 | 16.68 | 16.68 | 5,172 | -0.02(-0.12%) |
Feb 20, 2024 | 16.73 | 16.85 | 16.70 | 16.70 | 13,233 | +0.08(+0.48%) |
Feb 16, 2024 | 16.50 | 16.79 | 16.50 | 16.62 | 3,040 | +0.17(+1.03%) |
Feb 15, 2024 | 16.79 | 16.79 | 16.40 | 16.45 | 20,941 | -0.38(-2.26%) |
Feb 14, 2024 | 16.75 | 16.83 | 16.75 | 16.83 | 1,472 | +0.12(+0.72%) |
Feb 13, 2024 | 16.69 | 16.75 | 16.67 | 16.71 | 11,868 | -0.05(-0.30%) |
Feb 12, 2024 | 16.83 | 16.83 | 16.76 | 16.76 | 18,339 | -0.07(-0.42%) |
Feb 09, 2024 | 16.82 | 16.89 | 16.76 | 16.83 | 6,153 | +0.00(+0.00%) |
Feb 08, 2024 | 16.95 | 16.95 | 16.74 | 16.83 | 7,129 | +0.07(+0.45%) |
Feb 07, 2024 | 16.93 | 16.93 | 16.73 | 16.75 | 9,053 | -0.05(-0.33%) |
Feb 06, 2024 | 16.80 | 16.93 | 16.80 | 16.81 | 8,272 | +0.02(+0.12%) |
Feb 05, 2024 | 16.84 | 16.84 | 16.70 | 16.79 | 9,756 | +0.04(+0.24%) |
Feb 02, 2024 | 16.78 | 16.80 | 16.75 | 16.75 | 7,455 | -0.03(-0.18%) |
Feb 01, 2024 | 16.90 | 16.90 | 16.72 | 16.78 | 13,360 | +0.09(+0.54%) |
Jan 31, 2024 | 16.87 | 16.95 | 16.67 | 16.69 | 12,377 | -0.04(-0.24%) |
Jan 30, 2024 | 16.95 | 17.00 | 16.70 | 16.73 | 10,130 | -0.07(-0.42%) |
Jan 29, 2024 | 16.90 | 16.93 | 16.65 | 16.80 | 10,716 | +0.05(+0.30%) |
Jan 26, 2024 | 16.82 | 16.92 | 16.70 | 16.75 | 14,276 | +0.01(+0.06%) |
Jan 25, 2024 | 16.68 | 16.98 | 16.63 | 16.74 | 18,385 | +0.09(+0.54%) |
Jan 24, 2024 | 16.80 | 17.03 | 16.65 | 16.65 | 19,208 | -0.18(-1.07%) |
Jan 23, 2024 | 16.82 | 17.08 | 16.80 | 16.83 | 22,701 | +0.07(+0.42%) |
Jan 22, 2024 | 17.21 | 17.21 | 16.56 | 16.76 | 34,223 | -0.41(-2.39%) |
Jan 19, 2024 | 16.85 | 17.18 | 16.70 | 17.17 | 30,401 | -0.16(-0.92%) |
Jan 18, 2024 | 17.29 | 17.33 | 17.14 | 17.33 | 12,306 | +0.05(+0.29%) |
Jan 17, 2024 | 17.32 | 17.33 | 17.20 | 17.28 | 13,945 | +0.06(+0.35%) |
Jan 16, 2024 | 17.33 | 17.42 | 17.00 | 17.22 | 36,368 | -0.08(-0.46%) |
Jan 12, 2024 | 17.42 | 17.42 | 17.22 | 17.30 | 34,468 | +0.03(+0.17%) |
Jan 11, 2024 | 17.16 | 17.33 | 17.16 | 17.27 | 19,800 | +0.11(+0.61%) |
Jan 10, 2024 | 17.01 | 17.42 | 17.01 | 17.16 | 15,027 | +0.00(+0.03%) |
Jan 09, 2024 | 17.36 | 17.40 | 17.08 | 17.16 | 58,551 | -0.25(-1.44%) |
Jan 08, 2024 | 17.38 | 17.42 | 17.27 | 17.41 | 16,899 | +0.03(+0.15%) |
Jan 05, 2024 | 17.42 | 17.42 | 17.34 | 17.38 | 7,522 | +0.05(+0.31%) |
Jan 04, 2024 | 17.37 | 17.37 | 17.27 | 17.33 | 7,798 | +0.03(+0.17%) |
Jan 03, 2024 | 17.35 | 17.40 | 17.16 | 17.30 | 9,508 | +0.07(+0.43%) |
Jan 02, 2024 | 16.76 | 17.37 | 16.76 | 17.23 | 17,400 | +0.96(+5.93%) |
Dec 29, 2023 | 16.80 | 17.03 | 16.25 | 16.26 | 32,326 | -0.49(-2.93%) |
Dec 28, 2023 | 17.07 | 17.07 | 16.75 | 16.75 | 23,995 | -0.26(-1.53%) |
Dec 27, 2023 | 17.25 | 17.42 | 17.00 | 17.01 | 21,872 | -0.22(-1.28%) |
Dec 26, 2023 | 17.20 | 17.35 | 17.10 | 17.23 | 17,064 | +0.01(+0.06%) |
Dec 22, 2023 | 17.25 | 17.45 | 17.22 | 17.22 | 17,606 | +0.00(+0.00%) |
Dec 21, 2023 | 17.60 | 17.60 | 17.03 | 17.22 | 31,751 | -0.29(-1.66%) |
Dec 20, 2023 | 17.71 | 17.93 | 17.25 | 17.51 | 29,615 | -0.09(-0.51%) |
Dec 19, 2023 | 17.50 | 17.70 | 17.32 | 17.60 | 12,075 | +0.15(+0.86%) |
Dec 18, 2023 | 17.60 | 17.86 | 17.35 | 17.45 | 19,484 | -0.13(-0.74%) |
Dec 15, 2023 | 17.65 | 17.81 | 17.30 | 17.58 | 29,931 | -0.02(-0.11%) |
Dec 14, 2023 | 17.71 | 18.01 | 17.35 | 17.60 | 22,807 | -0.46(-2.55%) |
Dec 13, 2023 | 17.97 | 18.12 | 17.64 | 18.06 | 33,324 | +0.18(+1.01%) |
Dec 12, 2023 | 17.70 | 18.09 | 17.61 | 17.88 | 11,485 | +0.06(+0.34%) |
Dec 11, 2023 | 17.60 | 18.10 | 17.50 | 17.82 | 18,608 | +0.06(+0.34%) |
Dec 08, 2023 | 18.10 | 18.10 | 17.50 | 17.76 | 8,688 | -0.15(-0.84%) |
Dec 07, 2023 | 17.80 | 18.50 | 17.78 | 17.91 | 6,976 | +0.13(+0.73%) |
Dec 06, 2023 | 18.20 | 18.48 | 17.50 | 17.78 | 25,722 | -0.17(-0.95%) |
Dec 05, 2023 | 18.60 | 18.60 | 17.80 | 17.95 | 19,268 | -0.62(-3.34%) |
Dec 04, 2023 | 18.48 | 18.83 | 18.35 | 18.57 | 12,235 | +0.13(+0.71%) |