Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.32 | 17.41 | 17.28 | 17.40 | 644,140 | +0.13(+0.74%) |
Feb 28, 2024 | 17.21 | 17.30 | 17.19 | 17.28 | 511,818 | +0.10(+0.57%) |
Feb 27, 2024 | 17.29 | 17.29 | 17.18 | 17.18 | 322,247 | -0.07(-0.40%) |
Feb 26, 2024 | 17.28 | 17.31 | 17.21 | 17.25 | 417,743 | -0.04(-0.23%) |
Feb 23, 2024 | 17.19 | 17.31 | 17.17 | 17.29 | 449,091 | +0.11(+0.63%) |
Feb 22, 2024 | 17.19 | 17.20 | 17.13 | 17.18 | 398,701 | +0.07(+0.40%) |
Feb 21, 2024 | 17.16 | 17.20 | 17.09 | 17.11 | 465,783 | -0.02(-0.11%) |
Feb 20, 2024 | 17.06 | 17.16 | 17.04 | 17.13 | 471,723 | +0.03(+0.17%) |
Feb 16, 2024 | 17.14 | 17.16 | 17.09 | 17.10 | 455,557 | -0.09(-0.51%) |
Feb 15, 2024 | 17.13 | 17.21 | 17.11 | 17.19 | 458,848 | +0.10(+0.57%) |
Feb 14, 2024 | 17.01 | 17.12 | 17.01 | 17.09 | 370,281 | +0.08(+0.46%) |
Feb 13, 2024 | 17.14 | 17.14 | 16.95 | 17.01 | 522,599 | -0.24(-1.36%) |
Feb 12, 2024 | 17.23 | 17.27 | 17.20 | 17.25 | 496,489 | +0.06(+0.34%) |
Feb 09, 2024 | 17.08 | 17.20 | 17.03 | 17.19 | 459,278 | +0.12(+0.69%) |
Feb 08, 2024 | 17.06 | 17.10 | 17.00 | 17.07 | 357,128 | +0.03(+0.17%) |
Feb 07, 2024 | 17.06 | 17.07 | 16.99 | 17.04 | 543,282 | +0.04(+0.23%) |
Feb 06, 2024 | 17.04 | 17.07 | 16.99 | 17.00 | 428,160 | +0.02(+0.12%) |
Feb 05, 2024 | 17.18 | 17.18 | 16.98 | 16.98 | 472,816 | -0.24(-1.37%) |
Feb 02, 2024 | 17.23 | 17.24 | 17.16 | 17.22 | 1,112,439 | -0.08(-0.45%) |
Feb 01, 2024 | 17.19 | 17.30 | 17.14 | 17.30 | 504,669 | +0.08(+0.45%) |
Jan 31, 2024 | 17.28 | 17.30 | 17.12 | 17.22 | 680,539 | -0.04(-0.23%) |
Jan 30, 2024 | 17.26 | 17.28 | 17.21 | 17.26 | 362,301 | +0.05(+0.28%) |
Jan 29, 2024 | 17.18 | 17.26 | 17.16 | 17.21 | 410,730 | +0.03(+0.17%) |
Jan 26, 2024 | 17.16 | 17.21 | 17.13 | 17.18 | 428,908 | +0.02(+0.11%) |
Jan 25, 2024 | 17.03 | 17.16 | 17.03 | 17.16 | 686,879 | +0.18(+1.04%) |
Jan 24, 2024 | 17.04 | 17.05 | 16.97 | 16.98 | 421,179 | -0.01(-0.06%) |
Jan 23, 2024 | 16.99 | 17.01 | 16.95 | 16.99 | 309,137 | +0.00(+0.00%) |
Jan 22, 2024 | 16.95 | 17.01 | 16.91 | 16.99 | 523,899 | +0.04(+0.23%) |
Jan 19, 2024 | 16.89 | 16.96 | 16.78 | 16.95 | 490,036 | +0.12(+0.70%) |
Jan 18, 2024 | 16.92 | 16.97 | 16.81 | 16.84 | 448,029 | -0.07(-0.41%) |
Jan 17, 2024 | 16.94 | 16.96 | 16.86 | 16.91 | 530,165 | -0.09(-0.52%) |
Jan 16, 2024 | 17.04 | 17.05 | 16.96 | 16.99 | 404,596 | -0.07(-0.40%) |
Jan 12, 2024 | 17.04 | 17.10 | 17.02 | 17.06 | 414,767 | +0.02(+0.12%) |
Jan 11, 2024 | 17.03 | 17.04 | 16.96 | 17.04 | 363,263 | +0.03(+0.17%) |
Jan 10, 2024 | 17.03 | 17.08 | 17.00 | 17.01 | 361,189 | +0.00(+0.00%) |
Jan 09, 2024 | 16.94 | 17.05 | 16.94 | 17.01 | 315,527 | +0.04(+0.23%) |
Jan 08, 2024 | 16.86 | 16.98 | 16.83 | 16.97 | 766,987 | +0.14(+0.81%) |
Jan 05, 2024 | 16.85 | 16.94 | 16.79 | 16.84 | 516,691 | +0.01(+0.06%) |
Jan 04, 2024 | 16.78 | 16.89 | 16.78 | 16.83 | 477,884 | +0.02(+0.12%) |
Jan 03, 2024 | 16.81 | 16.87 | 16.69 | 16.81 | 335,432 | -0.04(-0.23%) |
Jan 02, 2024 | 16.81 | 16.89 | 16.77 | 16.85 | 425,357 | +0.02(+0.12%) |
Dec 29, 2023 | 16.89 | 16.92 | 16.83 | 16.83 | 414,982 | -0.07(-0.41%) |
Dec 28, 2023 | 16.92 | 16.97 | 16.88 | 16.90 | 513,776 | -0.01(-0.06%) |
Dec 27, 2023 | 16.88 | 16.93 | 16.81 | 16.91 | 448,600 | +0.07(+0.39%) |
Dec 26, 2023 | 16.86 | 16.95 | 16.83 | 16.84 | 478,041 | -0.03(-0.17%) |
Dec 22, 2023 | 16.89 | 16.95 | 16.85 | 16.87 | 472,082 | +0.04(+0.23%) |
Dec 21, 2023 | 16.83 | 16.89 | 16.80 | 16.83 | 649,262 | +0.05(+0.29%) |
Dec 20, 2023 | 16.83 | 16.89 | 16.74 | 16.78 | 647,665 | -0.04(-0.23%) |
Dec 19, 2023 | 16.74 | 16.83 | 16.74 | 16.82 | 627,923 | +0.11(+0.64%) |
Dec 18, 2023 | 16.78 | 16.79 | 16.70 | 16.71 | 451,094 | -0.12(-0.69%) |
Dec 15, 2023 | 16.88 | 16.88 | 16.75 | 16.83 | 550,797 | -0.03(-0.17%) |
Dec 14, 2023 | 16.72 | 16.90 | 16.72 | 16.86 | 627,713 | +0.20(+1.22%) |
Dec 13, 2023 | 16.43 | 16.66 | 16.38 | 16.66 | 752,755 | +0.24(+1.48%) |
Dec 12, 2023 | 16.41 | 16.44 | 16.35 | 16.41 | 364,755 | +0.00(+0.00%) |
Dec 11, 2023 | 16.43 | 16.43 | 16.31 | 16.41 | 626,569 | -0.05(-0.29%) |
Dec 08, 2023 | 16.45 | 16.48 | 16.38 | 16.46 | 517,668 | -0.01(-0.06%) |
Dec 07, 2023 | 16.46 | 16.54 | 16.45 | 16.47 | 426,736 | +0.04(+0.24%) |
Dec 06, 2023 | 16.45 | 16.52 | 16.42 | 16.43 | 482,993 | +0.03(+0.18%) |
Dec 05, 2023 | 16.46 | 16.49 | 16.40 | 16.40 | 483,198 | -0.06(-0.35%) |
Dec 04, 2023 | 16.52 | 16.56 | 16.42 | 16.46 | 448,448 | -0.11(-0.64%) |