Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.02 | 18.10 | 17.30 | 17.44 | 44,166 | -0.28(-1.58%) |
Feb 28, 2024 | 17.58 | 18.18 | 17.43 | 17.72 | 22,842 | +0.06(+0.34%) |
Feb 27, 2024 | 18.00 | 18.19 | 17.66 | 17.66 | 20,950 | -0.31(-1.73%) |
Feb 26, 2024 | 17.89 | 18.69 | 17.62 | 17.97 | 26,492 | +0.27(+1.53%) |
Feb 23, 2024 | 17.61 | 18.41 | 17.00 | 17.70 | 23,297 | +0.05(+0.28%) |
Feb 22, 2024 | 17.93 | 18.39 | 17.26 | 17.65 | 41,399 | +0.19(+1.09%) |
Feb 21, 2024 | 18.49 | 18.90 | 17.44 | 17.46 | 26,801 | -0.61(-3.38%) |
Feb 20, 2024 | 17.88 | 19.20 | 17.63 | 18.07 | 68,117 | +0.52(+2.96%) |
Feb 16, 2024 | 18.00 | 18.50 | 17.50 | 17.55 | 32,507 | -0.55(-3.04%) |
Feb 15, 2024 | 17.62 | 18.43 | 17.33 | 18.10 | 35,176 | +0.00(+0.00%) |
Feb 14, 2024 | 18.00 | 18.69 | 17.75 | 18.10 | 25,471 | +0.11(+0.61%) |
Feb 13, 2024 | 18.99 | 19.19 | 17.75 | 17.99 | 41,521 | -1.03(-5.42%) |
Feb 12, 2024 | 18.29 | 19.25 | 18.29 | 19.02 | 59,567 | +0.73(+4.02%) |
Feb 09, 2024 | 19.05 | 19.15 | 18.09 | 18.29 | 57,492 | -0.45(-2.43%) |
Feb 08, 2024 | 17.85 | 18.75 | 17.62 | 18.74 | 32,098 | +0.88(+4.93%) |
Feb 07, 2024 | 17.57 | 18.00 | 17.32 | 17.86 | 47,822 | +0.61(+3.54%) |
Feb 06, 2024 | 17.48 | 18.00 | 17.05 | 17.25 | 47,969 | -0.34(-1.93%) |
Feb 05, 2024 | 17.44 | 17.62 | 17.08 | 17.59 | 13,408 | +0.00(+0.00%) |
Feb 02, 2024 | 17.12 | 17.70 | 16.66 | 17.59 | 42,119 | +0.34(+1.97%) |
Feb 01, 2024 | 17.28 | 17.50 | 16.67 | 17.25 | 51,370 | +0.50(+2.99%) |
Jan 31, 2024 | 16.71 | 17.70 | 16.68 | 16.75 | 28,138 | -0.34(-1.99%) |
Jan 30, 2024 | 17.17 | 17.70 | 16.83 | 17.09 | 26,548 | +0.04(+0.23%) |
Jan 29, 2024 | 16.50 | 17.50 | 16.40 | 17.05 | 35,812 | +0.68(+4.15%) |
Jan 26, 2024 | 16.36 | 16.68 | 16.01 | 16.37 | 24,343 | -0.12(-0.73%) |
Jan 25, 2024 | 16.99 | 17.03 | 16.25 | 16.49 | 39,976 | -0.06(-0.36%) |
Jan 24, 2024 | 17.35 | 17.90 | 16.55 | 16.55 | 28,756 | -0.84(-4.83%) |
Jan 23, 2024 | 17.56 | 17.60 | 16.55 | 17.39 | 32,631 | +0.02(+0.12%) |
Jan 22, 2024 | 16.79 | 17.96 | 16.79 | 17.37 | 67,262 | +0.20(+1.16%) |
Jan 19, 2024 | 17.38 | 17.55 | 16.55 | 17.17 | 52,731 | -0.21(-1.21%) |
Jan 18, 2024 | 17.22 | 17.67 | 16.51 | 17.38 | 39,086 | -0.09(-0.52%) |
Jan 17, 2024 | 17.02 | 17.98 | 17.01 | 17.47 | 26,306 | +0.38(+2.22%) |
Jan 16, 2024 | 18.15 | 18.27 | 16.93 | 17.09 | 61,244 | -1.04(-5.74%) |
Jan 12, 2024 | 18.47 | 19.05 | 18.02 | 18.13 | 61,171 | -0.37(-2.00%) |
Jan 11, 2024 | 18.59 | 19.23 | 18.30 | 18.50 | 40,033 | -0.38(-2.01%) |
Jan 10, 2024 | 20.00 | 20.16 | 18.52 | 18.88 | 58,949 | -0.94(-4.74%) |
Jan 09, 2024 | 18.29 | 19.90 | 18.14 | 19.82 | 81,954 | +1.17(+6.27%) |
Jan 08, 2024 | 18.00 | 19.14 | 17.35 | 18.65 | 86,768 | +0.54(+2.98%) |
Jan 05, 2024 | 17.10 | 18.26 | 16.66 | 18.11 | 64,838 | +0.79(+4.56%) |
Jan 04, 2024 | 18.03 | 18.69 | 17.31 | 17.32 | 62,934 | -0.62(-3.46%) |
Jan 03, 2024 | 18.20 | 18.98 | 16.99 | 17.94 | 58,130 | -0.42(-2.29%) |
Jan 02, 2024 | 19.15 | 19.50 | 18.20 | 18.36 | 81,410 | -1.28(-6.52%) |
Dec 29, 2023 | 20.17 | 21.00 | 19.50 | 19.64 | 95,434 | -0.48(-2.39%) |
Dec 28, 2023 | 21.00 | 21.33 | 20.00 | 20.12 | 90,007 | -0.62(-2.99%) |
Dec 27, 2023 | 20.50 | 23.15 | 19.24 | 20.74 | 243,524 | +0.74(+3.70%) |
Dec 26, 2023 | 18.00 | 21.00 | 17.41 | 20.00 | 317,710 | +2.23(+12.55%) |
Dec 22, 2023 | 17.06 | 17.99 | 15.71 | 17.77 | 52,316 | +0.59(+3.43%) |
Dec 21, 2023 | 15.69 | 17.22 | 15.50 | 17.18 | 62,428 | +1.79(+11.63%) |
Dec 20, 2023 | 16.48 | 17.44 | 15.11 | 15.39 | 75,981 | -1.41(-8.39%) |
Dec 19, 2023 | 16.40 | 16.86 | 15.22 | 16.80 | 173,658 | +0.71(+4.41%) |
Dec 18, 2023 | 15.14 | 16.22 | 14.77 | 16.09 | 168,534 | +0.79(+5.16%) |
Dec 15, 2023 | 14.61 | 15.50 | 13.85 | 15.30 | 246,421 | +1.20(+8.51%) |
Dec 14, 2023 | 14.00 | 14.90 | 12.75 | 14.10 | 159,292 | +0.10(+0.71%) |
Dec 13, 2023 | 10.65 | 14.00 | 10.64 | 14.00 | 216,051 | +3.50(+33.33%) |
Dec 12, 2023 | 10.23 | 11.13 | 10.23 | 10.50 | 78,316 | -0.25(-2.33%) |
Dec 11, 2023 | 11.75 | 11.75 | 10.58 | 10.75 | 62,116 | -0.73(-6.36%) |
Dec 08, 2023 | 12.20 | 12.20 | 11.48 | 11.48 | 52,772 | -1.10(-8.74%) |
Dec 07, 2023 | 12.60 | 13.40 | 12.32 | 12.58 | 37,614 | +0.08(+0.64%) |
Dec 06, 2023 | 13.90 | 13.96 | 12.19 | 12.50 | 88,620 | -1.43(-10.27%) |
Dec 05, 2023 | 14.00 | 15.74 | 13.54 | 13.93 | 61,648 | -0.48(-3.33%) |
Dec 04, 2023 | 13.50 | 15.49 | 13.17 | 14.41 | 117,575 | +0.54(+3.89%) |