Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.17 | 14.66 | 14.17 | 14.47 | 3,120 | -0.17(-1.19%) |
Feb 28, 2024 | 14.26 | 14.65 | 14.25 | 14.65 | 2,878 | +0.45(+3.20%) |
Feb 27, 2024 | 14.24 | 14.24 | 14.20 | 14.20 | 1,223 | -0.10(-0.70%) |
Feb 26, 2024 | 14.64 | 14.64 | 14.22 | 14.29 | 2,181 | +0.01(+0.10%) |
Feb 23, 2024 | 14.33 | 14.40 | 13.88 | 14.28 | 7,914 | -0.37(-2.52%) |
Feb 22, 2024 | 14.75 | 14.75 | 14.51 | 14.65 | 5,568 | -0.10(-0.68%) |
Feb 21, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 367 | +0.35(+2.43%) |
Feb 20, 2024 | 14.49 | 14.65 | 14.40 | 14.40 | 3,484 | -0.14(-0.97%) |
Feb 16, 2024 | 14.85 | 14.85 | 14.54 | 14.54 | 947 | +0.03(+0.21%) |
Feb 15, 2024 | 14.55 | 14.82 | 14.51 | 14.51 | 722 | -0.29(-1.96%) |
Feb 14, 2024 | 14.60 | 14.80 | 14.60 | 14.80 | 2,520 | +0.24(+1.66%) |
Feb 13, 2024 | 14.50 | 14.70 | 14.50 | 14.56 | 683 | -0.17(-1.17%) |
Feb 12, 2024 | 14.87 | 15.00 | 14.66 | 14.73 | 6,959 | -0.02(-0.14%) |
Feb 09, 2024 | 14.45 | 14.75 | 14.45 | 14.75 | 531 | -0.13(-0.87%) |
Feb 08, 2024 | 14.75 | 14.88 | 14.75 | 14.88 | 620 | +0.34(+2.34%) |
Feb 07, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 241 | -0.36(-2.42%) |
Feb 06, 2024 | 14.33 | 15.00 | 14.33 | 14.90 | 2,582 | +0.01(+0.07%) |
Feb 05, 2024 | 14.75 | 14.89 | 14.63 | 14.89 | 643 | +0.44(+3.04%) |
Feb 02, 2024 | 14.33 | 14.66 | 14.33 | 14.45 | 1,187 | +0.08(+0.56%) |
Feb 01, 2024 | 15.00 | 15.00 | 14.25 | 14.37 | 11,407 | -0.43(-2.91%) |
Jan 31, 2024 | 14.87 | 15.00 | 14.60 | 14.80 | 3,219 | +0.04(+0.27%) |
Jan 30, 2024 | 14.75 | 14.76 | 14.75 | 14.76 | 429 | -0.02(-0.14%) |
Jan 29, 2024 | 14.70 | 14.78 | 14.21 | 14.78 | 6,859 | -0.02(-0.14%) |
Jan 26, 2024 | 15.12 | 15.12 | 14.80 | 14.80 | 6,157 | -0.47(-3.08%) |
Jan 25, 2024 | 15.23 | 15.27 | 15.23 | 15.27 | 1,771 | +0.00(+0.00%) |
Jan 23, 2024 | 15.27 | 162 | -0.03(-0.20%) | |||
Jan 22, 2024 | 15.06 | 15.30 | 15.06 | 15.30 | 773 | -0.03(-0.20%) |
Jan 19, 2024 | 15.17 | 15.50 | 15.13 | 15.33 | 2,887 | +0.08(+0.52%) |
Jan 18, 2024 | 15.28 | 15.28 | 15.00 | 15.25 | 1,823 | -0.03(-0.20%) |
Jan 17, 2024 | 15.20 | 15.44 | 15.00 | 15.28 | 3,348 | -0.02(-0.13%) |
Jan 16, 2024 | 15.50 | 15.50 | 15.25 | 15.30 | 1,936 | -0.45(-2.86%) |
Jan 12, 2024 | 15.86 | 15.93 | 15.45 | 15.75 | 1,709 | +0.39(+2.54%) |
Jan 11, 2024 | 15.27 | 15.75 | 15.21 | 15.36 | 1,835 | -0.39(-2.48%) |
Jan 10, 2024 | 15.73 | 15.75 | 15.72 | 15.75 | 2,040 | +0.00(+0.00%) |
Jan 09, 2024 | 15.47 | 15.75 | 15.47 | 15.75 | 1,740 | +0.00(+0.00%) |
Jan 08, 2024 | 15.91 | 16.00 | 15.67 | 15.75 | 11,275 | -0.40(-2.48%) |
Jan 05, 2024 | 16.00 | 16.50 | 15.90 | 16.15 | 8,877 | +0.25(+1.57%) |
Jan 04, 2024 | 15.55 | 16.00 | 15.36 | 15.90 | 7,525 | +0.55(+3.58%) |
Jan 03, 2024 | 15.18 | 15.69 | 15.18 | 15.35 | 6,040 | -0.43(-2.69%) |
Jan 02, 2024 | 15.16 | 15.88 | 15.00 | 15.78 | 12,964 | +0.29(+1.84%) |
Dec 29, 2023 | 15.35 | 15.94 | 15.35 | 15.49 | 5,182 | +0.46(+3.06%) |
Dec 28, 2023 | 15.06 | 15.50 | 15.00 | 15.03 | 12,286 | -0.53(-3.41%) |
Dec 27, 2023 | 15.70 | 16.00 | 15.56 | 15.56 | 3,771 | -0.09(-0.58%) |
Dec 26, 2023 | 16.55 | 16.55 | 15.02 | 15.65 | 3,583 | +0.06(+0.38%) |
Dec 22, 2023 | 16.50 | 16.50 | 15.59 | 15.59 | 3,970 | -0.41(-2.56%) |
Dec 21, 2023 | 15.80 | 16.29 | 15.80 | 16.00 | 3,209 | -0.20(-1.23%) |
Dec 20, 2023 | 16.30 | 16.30 | 16.00 | 16.20 | 4,831 | -0.10(-0.61%) |
Dec 19, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 1,401 | +0.64(+4.09%) |
Dec 18, 2023 | 15.71 | 15.83 | 15.65 | 15.66 | 1,998 | -0.15(-0.95%) |
Dec 15, 2023 | 15.81 | 15.81 | 15.77 | 15.81 | 1,777 | -0.64(-3.89%) |
Dec 14, 2023 | 16.36 | 16.45 | 15.65 | 16.45 | 7,219 | +0.15(+0.92%) |
Dec 13, 2023 | 15.97 | 16.30 | 15.90 | 16.30 | 2,112 | +0.50(+3.16%) |
Dec 12, 2023 | 16.20 | 16.49 | 15.80 | 15.80 | 3,289 | -1.10(-6.51%) |
Dec 11, 2023 | 17.11 | 17.50 | 16.85 | 16.90 | 4,075 | -0.10(-0.59%) |
Dec 08, 2023 | 16.25 | 17.25 | 16.25 | 17.00 | 5,916 | +0.70(+4.29%) |
Dec 06, 2023 | 16.30 | 69 | +0.00(+0.03%) | |||
Dec 05, 2023 | 15.99 | 16.75 | 15.90 | 16.30 | 6,136 | +0.19(+1.15%) |
Dec 04, 2023 | 16.12 | 16.12 | 16.11 | 16.11 | 1,769 | +0.12(+0.75%) |