Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.33 | 17.41 | 17.32 | 17.33 | 12,394 | +0.05(+0.28%) |
Feb 28, 2024 | 17.32 | 17.32 | 17.21 | 17.28 | 6,634 | -0.07(-0.43%) |
Feb 27, 2024 | 17.30 | 17.38 | 17.30 | 17.36 | 11,387 | -0.02(-0.10%) |
Feb 26, 2024 | 17.38 | 17.42 | 17.34 | 17.37 | 4,519 | -0.04(-0.21%) |
Feb 23, 2024 | 17.42 | 17.45 | 17.35 | 17.41 | 5,784 | +0.13(+0.75%) |
Feb 22, 2024 | 17.15 | 17.35 | 17.15 | 17.28 | 6,803 | +0.45(+2.67%) |
Feb 21, 2024 | 16.89 | 16.98 | 16.81 | 16.83 | 3,524 | -0.14(-0.82%) |
Feb 20, 2024 | 17.08 | 17.08 | 16.97 | 16.97 | 8,794 | -0.20(-1.16%) |
Feb 16, 2024 | 17.25 | 17.25 | 17.13 | 17.17 | 8,567 | -0.16(-0.92%) |
Feb 15, 2024 | 17.26 | 17.33 | 17.26 | 17.33 | 30,893 | +0.14(+0.83%) |
Feb 14, 2024 | 17.19 | 17.20 | 17.03 | 17.19 | 8,405 | +0.22(+1.27%) |
Feb 13, 2024 | 17.06 | 17.10 | 16.94 | 16.97 | 14,710 | -0.30(-1.74%) |
Feb 12, 2024 | 17.28 | 17.31 | 17.24 | 17.27 | 35,686 | +0.05(+0.29%) |
Feb 09, 2024 | 17.16 | 17.26 | 17.11 | 17.22 | 21,925 | +0.13(+0.76%) |
Feb 08, 2024 | 17.16 | 17.17 | 17.06 | 17.09 | 20,935 | +0.00(+0.00%) |
Feb 07, 2024 | 17.08 | 17.15 | 17.07 | 17.09 | 13,114 | +0.11(+0.65%) |
Feb 06, 2024 | 16.96 | 17.05 | 16.92 | 16.98 | 15,059 | +0.06(+0.35%) |
Feb 05, 2024 | 17.02 | 17.02 | 16.82 | 16.92 | 12,699 | -0.26(-1.53%) |
Feb 02, 2024 | 17.09 | 17.27 | 17.04 | 17.18 | 7,186 | -0.01(-0.07%) |
Feb 01, 2024 | 17.10 | 17.19 | 17.10 | 17.19 | 3,431 | +0.16(+0.97%) |
Jan 31, 2024 | 17.05 | 17.06 | 16.93 | 17.03 | 19,500 | +0.00(+0.00%) |
Jan 30, 2024 | 17.08 | 17.09 | 16.99 | 17.03 | 16,563 | -0.05(-0.30%) |
Jan 29, 2024 | 16.98 | 17.09 | 16.88 | 17.08 | 25,107 | +0.18(+1.07%) |
Jan 26, 2024 | 16.84 | 16.91 | 16.83 | 16.90 | 96,700 | +0.04(+0.21%) |
Jan 25, 2024 | 16.88 | 16.88 | 16.80 | 16.86 | 47,953 | +0.15(+0.92%) |
Jan 24, 2024 | 16.85 | 16.93 | 16.71 | 16.71 | 76,072 | -0.16(-0.95%) |
Jan 23, 2024 | 16.76 | 16.87 | 16.73 | 16.87 | 112,932 | +0.07(+0.42%) |
Jan 22, 2024 | 16.81 | 16.84 | 16.79 | 16.80 | 5,722 | -0.01(-0.06%) |
Jan 19, 2024 | 16.59 | 16.81 | 16.58 | 16.81 | 13,697 | +0.13(+0.78%) |
Jan 18, 2024 | 16.50 | 16.68 | 16.48 | 16.68 | 20,928 | +0.25(+1.55%) |
Jan 17, 2024 | 16.60 | 16.60 | 16.36 | 16.43 | 31,767 | -0.25(-1.53%) |
Jan 16, 2024 | 16.81 | 16.81 | 16.65 | 16.68 | 8,822 | -0.20(-1.16%) |
Jan 12, 2024 | 16.91 | 16.95 | 16.82 | 16.88 | 7,141 | -0.00(-0.03%) |
Jan 11, 2024 | 16.83 | 16.88 | 16.64 | 16.88 | 15,943 | +0.13(+0.81%) |
Jan 10, 2024 | 16.75 | 16.79 | 16.72 | 16.75 | 147,088 | +0.12(+0.75%) |
Jan 09, 2024 | 16.71 | 16.71 | 16.60 | 16.62 | 18,923 | -0.15(-0.88%) |
Jan 08, 2024 | 16.70 | 16.81 | 16.70 | 16.77 | 15,192 | +0.21(+1.28%) |
Jan 05, 2024 | 16.58 | 16.75 | 16.53 | 16.55 | 7,773 | -0.05(-0.27%) |
Jan 04, 2024 | 16.66 | 16.76 | 16.56 | 16.60 | 29,069 | -0.34(-2.01%) |
Jan 03, 2024 | 16.82 | 16.94 | 16.65 | 16.94 | 79,175 | +0.03(+0.18%) |
Jan 02, 2024 | 17.03 | 17.05 | 16.87 | 16.91 | 54,744 | -0.34(-1.97%) |
Dec 29, 2023 | 17.42 | 17.46 | 17.25 | 17.25 | 176,426 | -0.21(-1.20%) |
Dec 28, 2023 | 17.58 | 17.64 | 17.45 | 17.46 | 5,946 | -0.23(-1.29%) |
Dec 27, 2023 | 17.27 | 17.72 | 17.27 | 17.69 | 13,656 | -0.11(-0.63%) |
Dec 26, 2023 | 17.74 | 17.86 | 17.74 | 17.80 | 6,752 | +0.07(+0.39%) |
Dec 22, 2023 | 17.87 | 17.87 | 17.68 | 17.73 | 30,543 | -0.01(-0.06%) |
Dec 21, 2023 | 17.87 | 17.97 | 17.66 | 17.74 | 55,804 | +0.01(+0.06%) |
Dec 20, 2023 | 17.81 | 17.89 | 17.73 | 17.73 | 10,538 | -0.06(-0.34%) |
Dec 19, 2023 | 17.81 | 17.85 | 17.68 | 17.79 | 22,364 | +0.13(+0.74%) |
Dec 18, 2023 | 17.52 | 17.66 | 17.51 | 17.66 | 31,632 | -0.05(-0.28%) |
Dec 15, 2023 | 17.68 | 17.76 | 17.62 | 17.71 | 13,353 | +0.05(+0.30%) |
Dec 14, 2023 | 18.12 | 18.12 | 17.59 | 17.66 | 21,231 | +0.04(+0.24%) |
Dec 13, 2023 | 17.50 | 17.63 | 17.46 | 17.61 | 10,476 | +0.20(+1.18%) |
Dec 12, 2023 | 17.40 | 17.47 | 17.34 | 17.41 | 29,946 | +0.08(+0.46%) |
Dec 11, 2023 | 17.38 | 17.40 | 17.31 | 17.33 | 8,990 | -0.01(-0.06%) |
Dec 08, 2023 | 17.22 | 17.34 | 17.19 | 17.34 | 23,261 | +0.03(+0.17%) |
Dec 07, 2023 | 17.33 | 17.35 | 17.25 | 17.31 | 5,498 | +0.00(+0.00%) |
Dec 06, 2023 | 17.39 | 17.41 | 17.29 | 17.31 | 5,468 | +0.05(+0.29%) |
Dec 05, 2023 | 17.18 | 17.31 | 17.18 | 17.26 | 14,546 | +0.09(+0.52%) |
Dec 04, 2023 | 17.26 | 17.26 | 17.13 | 17.17 | 12,518 | -0.11(-0.64%) |