Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.84 | 17.87 | 17.75 | 17.79 | 422,855 | +0.00(+0.00%) |
Feb 28, 2024 | 17.81 | 17.81 | 17.71 | 17.79 | 316,334 | -0.19(-1.06%) |
Feb 27, 2024 | 17.95 | 18.02 | 17.93 | 17.98 | 402,202 | +0.02(+0.11%) |
Feb 26, 2024 | 17.99 | 17.99 | 17.93 | 17.96 | 394,396 | -0.17(-0.94%) |
Feb 23, 2024 | 18.12 | 18.16 | 18.06 | 18.13 | 328,675 | -0.15(-0.82%) |
Feb 22, 2024 | 18.35 | 18.35 | 18.24 | 18.28 | 630,370 | -0.01(-0.05%) |
Feb 21, 2024 | 18.25 | 18.31 | 18.23 | 18.29 | 228,824 | -0.16(-0.87%) |
Feb 20, 2024 | 18.54 | 18.58 | 18.43 | 18.45 | 622,400 | +0.16(+0.87%) |
Feb 16, 2024 | 18.28 | 18.38 | 18.27 | 18.29 | 718,259 | +0.17(+0.94%) |
Feb 15, 2024 | 18.00 | 18.17 | 18.00 | 18.12 | 588,665 | +0.33(+1.85%) |
Feb 14, 2024 | 17.69 | 17.79 | 17.67 | 17.79 | 614,197 | +0.31(+1.77%) |
Feb 13, 2024 | 17.59 | 17.61 | 17.40 | 17.48 | 570,193 | -0.36(-2.02%) |
Feb 12, 2024 | 17.81 | 17.92 | 17.80 | 17.84 | 424,777 | +0.09(+0.51%) |
Feb 09, 2024 | 17.69 | 17.75 | 17.64 | 17.75 | 228,051 | +0.03(+0.17%) |
Feb 08, 2024 | 17.75 | 17.75 | 17.65 | 17.72 | 295,053 | -0.17(-0.95%) |
Feb 07, 2024 | 17.82 | 17.89 | 17.79 | 17.89 | 519,787 | +0.17(+0.96%) |
Feb 06, 2024 | 17.59 | 17.72 | 17.57 | 17.72 | 413,833 | +0.14(+0.80%) |
Feb 05, 2024 | 17.61 | 17.65 | 17.51 | 17.58 | 273,243 | -0.32(-1.79%) |
Feb 02, 2024 | 17.84 | 17.93 | 17.83 | 17.90 | 229,352 | +0.09(+0.51%) |
Feb 01, 2024 | 17.72 | 17.82 | 17.66 | 17.81 | 702,579 | +0.09(+0.51%) |
Jan 31, 2024 | 17.82 | 17.90 | 17.68 | 17.72 | 423,769 | -0.11(-0.62%) |
Jan 30, 2024 | 17.82 | 17.86 | 17.77 | 17.83 | 276,347 | +0.00(+0.00%) |
Jan 29, 2024 | 17.72 | 17.83 | 17.69 | 17.83 | 647,201 | -0.07(-0.39%) |
Jan 26, 2024 | 17.88 | 17.94 | 17.86 | 17.90 | 431,461 | +0.09(+0.51%) |
Jan 25, 2024 | 17.79 | 17.83 | 17.73 | 17.81 | 777,726 | +0.00(+0.00%) |
Jan 24, 2024 | 17.87 | 17.96 | 17.80 | 17.81 | 784,863 | +0.13(+0.74%) |
Jan 23, 2024 | 17.66 | 17.73 | 17.63 | 17.68 | 343,028 | -0.03(-0.17%) |
Jan 22, 2024 | 17.66 | 17.72 | 17.58 | 17.71 | 1,014,452 | -0.04(-0.23%) |
Jan 19, 2024 | 17.66 | 17.76 | 17.60 | 17.75 | 935,833 | +0.16(+0.91%) |
Jan 18, 2024 | 17.53 | 17.61 | 17.51 | 17.59 | 516,784 | +0.06(+0.34%) |
Jan 17, 2024 | 17.59 | 17.59 | 17.46 | 17.53 | 1,309,408 | -0.28(-1.57%) |
Jan 16, 2024 | 17.92 | 17.93 | 17.78 | 17.81 | 612,178 | -0.31(-1.71%) |
Jan 12, 2024 | 18.14 | 18.22 | 18.07 | 18.12 | 837,168 | +0.00(+0.00%) |
Jan 11, 2024 | 18.15 | 18.21 | 17.98 | 18.12 | 423,469 | +0.01(+0.06%) |
Jan 10, 2024 | 18.10 | 18.11 | 18.05 | 18.11 | 535,858 | -0.03(-0.17%) |
Jan 09, 2024 | 18.15 | 18.20 | 18.12 | 18.14 | 349,165 | -0.13(-0.71%) |
Jan 08, 2024 | 18.10 | 18.31 | 18.10 | 18.27 | 679,179 | +0.16(+0.88%) |
Jan 05, 2024 | 18.14 | 18.29 | 18.10 | 18.11 | 226,381 | +0.04(+0.22%) |
Jan 04, 2024 | 18.11 | 18.14 | 18.05 | 18.07 | 257,085 | -0.18(-0.99%) |
Jan 03, 2024 | 18.20 | 18.28 | 18.11 | 18.25 | 436,426 | -0.13(-0.71%) |
Jan 02, 2024 | 18.43 | 18.45 | 18.35 | 18.38 | 283,534 | -0.32(-1.71%) |
Dec 29, 2023 | 18.60 | 18.76 | 18.60 | 18.70 | 525,954 | +0.18(+0.97%) |
Dec 28, 2023 | 18.45 | 18.56 | 18.45 | 18.52 | 497,136 | +0.24(+1.31%) |
Dec 27, 2023 | 18.24 | 18.30 | 18.20 | 18.28 | 285,890 | +0.19(+1.05%) |
Dec 26, 2023 | 18.00 | 18.10 | 17.97 | 18.09 | 235,191 | -0.02(-0.11%) |
Dec 22, 2023 | 18.05 | 18.16 | 18.05 | 18.11 | 452,581 | +0.21(+1.17%) |
Dec 21, 2023 | 17.72 | 17.91 | 17.72 | 17.90 | 309,014 | +0.37(+2.11%) |
Dec 20, 2023 | 17.70 | 17.75 | 17.50 | 17.53 | 531,381 | -0.31(-1.71%) |
Dec 19, 2023 | 17.76 | 17.85 | 17.75 | 17.84 | 365,945 | +0.16(+0.93%) |
Dec 18, 2023 | 17.66 | 17.68 | 17.60 | 17.67 | 171,653 | +0.06(+0.33%) |
Dec 15, 2023 | 17.75 | 17.75 | 17.60 | 17.61 | 384,042 | -0.30(-1.68%) |
Dec 14, 2023 | 17.86 | 17.97 | 17.84 | 17.91 | 347,968 | +0.03(+0.16%) |
Dec 13, 2023 | 17.54 | 17.89 | 17.52 | 17.88 | 372,570 | +0.30(+1.71%) |
Dec 12, 2023 | 17.50 | 17.58 | 17.46 | 17.58 | 243,407 | +0.09(+0.50%) |
Dec 11, 2023 | 17.44 | 17.50 | 17.35 | 17.50 | 176,174 | -0.17(-0.93%) |
Dec 08, 2023 | 17.58 | 17.68 | 17.55 | 17.66 | 254,294 | +0.17(+1.00%) |
Dec 07, 2023 | 17.43 | 17.50 | 17.38 | 17.49 | 191,124 | +0.08(+0.45%) |
Dec 06, 2023 | 17.48 | 17.53 | 17.39 | 17.41 | 334,892 | -0.01(-0.06%) |
Dec 05, 2023 | 17.39 | 17.45 | 17.37 | 17.42 | 252,812 | -0.09(-0.50%) |
Dec 04, 2023 | 17.42 | 17.52 | 17.42 | 17.51 | 239,704 | -0.16(-0.88%) |