Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.69 | 16.71 | 16.36 | 16.53 | 122,695 | -0.16(-0.96%) |
Feb 28, 2024 | 16.43 | 17.01 | 16.43 | 16.69 | 122,382 | +0.09(+0.54%) |
Feb 27, 2024 | 16.02 | 16.61 | 15.93 | 16.60 | 186,247 | +0.67(+4.21%) |
Feb 26, 2024 | 16.31 | 16.34 | 15.68 | 15.93 | 153,089 | -0.46(-2.81%) |
Feb 23, 2024 | 16.30 | 16.49 | 15.77 | 16.39 | 173,119 | +0.02(+0.12%) |
Feb 22, 2024 | 16.40 | 16.47 | 16.08 | 16.37 | 81,391 | +0.02(+0.12%) |
Feb 21, 2024 | 16.30 | 16.91 | 16.26 | 16.35 | 165,614 | -0.06(-0.37%) |
Feb 20, 2024 | 16.23 | 16.44 | 15.95 | 16.41 | 157,059 | +0.13(+0.80%) |
Feb 16, 2024 | 16.28 | 0 | +0.23(+1.43%) | |||
Feb 15, 2024 | 15.48 | 16.29 | 15.36 | 16.05 | 181,051 | +0.50(+3.22%) |
Feb 14, 2024 | 15.10 | 15.66 | 15.10 | 15.55 | 107,281 | +0.48(+3.19%) |
Feb 13, 2024 | 15.12 | 15.17 | 14.88 | 15.07 | 185,422 | -0.25(-1.63%) |
Feb 12, 2024 | 15.55 | 15.77 | 15.32 | 15.32 | 109,336 | -0.23(-1.48%) |
Feb 09, 2024 | 15.42 | 15.61 | 14.96 | 15.55 | 215,242 | +0.12(+0.78%) |
Feb 08, 2024 | 15.27 | 15.71 | 14.85 | 15.43 | 267,564 | +0.21(+1.38%) |
Feb 07, 2024 | 15.03 | 15.41 | 14.24 | 15.22 | 361,224 | +0.04(+0.26%) |
Feb 06, 2024 | 15.40 | 15.64 | 15.14 | 15.18 | 151,726 | -0.28(-1.81%) |
Feb 05, 2024 | 15.82 | 16.06 | 15.40 | 15.46 | 222,627 | -0.59(-3.68%) |
Feb 02, 2024 | 16.47 | 16.48 | 15.76 | 16.05 | 201,269 | -0.47(-2.85%) |
Feb 01, 2024 | 16.33 | 16.57 | 16.26 | 16.52 | 87,717 | +0.24(+1.47%) |
Jan 31, 2024 | 16.56 | 16.58 | 16.26 | 16.28 | 197,594 | -0.29(-1.75%) |
Jan 30, 2024 | 16.70 | 16.74 | 16.38 | 16.57 | 120,741 | -0.18(-1.07%) |
Jan 29, 2024 | 16.97 | 16.97 | 16.61 | 16.75 | 153,641 | -0.35(-2.05%) |
Jan 26, 2024 | 16.58 | 17.16 | 16.58 | 17.10 | 140,998 | +0.32(+1.91%) |
Jan 25, 2024 | 16.84 | 17.00 | 16.70 | 16.78 | 83,824 | -0.12(-0.71%) |
Jan 24, 2024 | 17.31 | 17.61 | 16.87 | 16.90 | 187,526 | -0.17(-1.00%) |
Jan 23, 2024 | 17.11 | 17.31 | 16.86 | 17.07 | 164,311 | -0.09(-0.52%) |
Jan 22, 2024 | 17.42 | 17.55 | 17.11 | 17.16 | 58,311 | -0.17(-0.98%) |
Jan 19, 2024 | 17.00 | 17.46 | 16.69 | 17.33 | 165,244 | +0.26(+1.52%) |
Jan 18, 2024 | 17.70 | 17.70 | 17.02 | 17.07 | 189,111 | -0.67(-3.78%) |
Jan 17, 2024 | 18.05 | 18.07 | 17.55 | 17.74 | 197,851 | -0.60(-3.27%) |
Jan 16, 2024 | 18.16 | 18.41 | 18.10 | 18.34 | 168,840 | +0.19(+1.05%) |
Jan 15, 2024 | 18.00 | 18.24 | 17.98 | 18.15 | 38,266 | +0.22(+1.23%) |
Jan 12, 2024 | 18.26 | 18.37 | 17.52 | 17.93 | 236,699 | -0.14(-0.77%) |
Jan 11, 2024 | 18.09 | 18.09 | 17.34 | 18.07 | 251,432 | -0.12(-0.66%) |
Jan 10, 2024 | 18.73 | 19.30 | 18.16 | 18.19 | 242,484 | -0.71(-3.76%) |
Jan 09, 2024 | 18.48 | 19.05 | 18.45 | 18.90 | 157,417 | +0.08(+0.43%) |
Jan 08, 2024 | 18.15 | 18.87 | 18.15 | 18.82 | 151,219 | +0.51(+2.79%) |
Jan 05, 2024 | 17.73 | 18.38 | 17.67 | 18.31 | 217,722 | +0.62(+3.50%) |
Jan 04, 2024 | 17.45 | 17.72 | 17.40 | 17.69 | 90,022 | +0.15(+0.86%) |
Jan 03, 2024 | 17.25 | 17.69 | 17.25 | 17.54 | 105,123 | +0.04(+0.23%) |
Jan 02, 2024 | 17.78 | 18.13 | 17.33 | 17.50 | 193,915 | -0.35(-1.96%) |
Dec 29, 2023 | 17.85 | 0 | +0.05(+0.28%) | |||
Dec 28, 2023 | 17.71 | 18.02 | 17.71 | 17.80 | 62,134 | +0.01(+0.06%) |
Dec 27, 2023 | 18.15 | 18.32 | 17.74 | 17.79 | 124,908 | -0.36(-1.98%) |
Dec 22, 2023 | 18.15 | 0 | +0.20(+1.11%) | |||
Dec 21, 2023 | 17.85 | 18.27 | 17.85 | 17.95 | 203,852 | +0.19(+1.07%) |
Dec 20, 2023 | 18.02 | 18.44 | 17.64 | 17.76 | 508,922 | -0.36(-1.99%) |
Dec 19, 2023 | 16.14 | 18.22 | 16.14 | 18.12 | 638,021 | +1.99(+12.34%) |
Dec 18, 2023 | 16.31 | 16.31 | 15.78 | 16.13 | 132,718 | +0.12(+0.75%) |
Dec 15, 2023 | 15.89 | 16.09 | 15.56 | 16.01 | 251,375 | +0.12(+0.76%) |
Dec 14, 2023 | 16.08 | 16.35 | 15.79 | 15.89 | 202,015 | +0.09(+0.57%) |
Dec 13, 2023 | 14.75 | 15.85 | 14.63 | 15.80 | 325,394 | +0.85(+5.69%) |
Dec 12, 2023 | 15.05 | 15.05 | 14.76 | 14.95 | 195,817 | -0.25(-1.64%) |
Dec 11, 2023 | 15.42 | 15.43 | 14.92 | 15.20 | 249,728 | -0.35(-2.25%) |
Dec 08, 2023 | 15.60 | 15.80 | 15.26 | 15.55 | 248,911 | -0.24(-1.52%) |
Dec 07, 2023 | 16.49 | 16.63 | 15.75 | 15.79 | 204,068 | -0.67(-4.07%) |
Dec 06, 2023 | 16.72 | 17.00 | 16.44 | 16.46 | 195,435 | -0.21(-1.26%) |
Dec 05, 2023 | 17.03 | 17.08 | 16.66 | 16.67 | 182,087 | -0.51(-2.97%) |
Dec 04, 2023 | 16.50 | 17.44 | 16.50 | 17.18 | 210,008 | +0.34(+2.02%) |