Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.29 | 17.29 | 15.87 | 15.97 | 133,354 | -1.03(-6.06%) |
Feb 28, 2024 | 17.32 | 17.67 | 17.00 | 17.00 | 68,068 | -0.68(-3.85%) |
Feb 27, 2024 | 17.58 | 18.07 | 16.60 | 17.68 | 65,278 | +0.12(+0.68%) |
Feb 26, 2024 | 16.31 | 17.61 | 16.31 | 17.56 | 78,387 | +1.03(+6.23%) |
Feb 23, 2024 | 15.82 | 16.84 | 15.82 | 16.53 | 39,375 | +0.63(+3.96%) |
Feb 22, 2024 | 16.15 | 16.81 | 15.33 | 15.90 | 66,156 | -0.26(-1.61%) |
Feb 21, 2024 | 16.32 | 16.33 | 15.19 | 16.16 | 54,899 | -0.41(-2.47%) |
Feb 20, 2024 | 16.41 | 18.00 | 15.59 | 16.57 | 35,708 | -0.22(-1.31%) |
Feb 16, 2024 | 17.29 | 17.70 | 16.68 | 16.79 | 74,876 | -0.51(-2.95%) |
Feb 15, 2024 | 17.30 | 17.88 | 16.96 | 17.30 | 169,686 | +0.13(+0.76%) |
Feb 14, 2024 | 15.29 | 17.39 | 14.89 | 17.17 | 929,920 | +2.32(+15.62%) |
Feb 13, 2024 | 15.92 | 16.47 | 14.74 | 14.85 | 98,798 | -1.77(-10.65%) |
Feb 12, 2024 | 15.84 | 16.98 | 15.25 | 16.62 | 88,863 | +0.67(+4.20%) |
Feb 09, 2024 | 15.55 | 16.86 | 14.21 | 15.95 | 61,960 | +0.54(+3.50%) |
Feb 08, 2024 | 15.24 | 16.35 | 14.68 | 15.41 | 59,463 | +0.19(+1.25%) |
Feb 07, 2024 | 15.63 | 15.87 | 15.06 | 15.22 | 85,707 | -0.51(-3.24%) |
Feb 06, 2024 | 14.70 | 15.79 | 14.29 | 15.73 | 67,032 | +0.98(+6.64%) |
Feb 05, 2024 | 15.02 | 15.31 | 13.96 | 14.75 | 85,947 | -0.66(-4.28%) |
Feb 02, 2024 | 15.96 | 15.99 | 15.03 | 15.41 | 128,106 | -1.04(-6.29%) |
Feb 01, 2024 | 15.67 | 16.98 | 14.89 | 16.45 | 81,626 | +0.75(+4.75%) |
Jan 31, 2024 | 16.32 | 17.32 | 15.70 | 15.70 | 602,603 | -0.58(-3.56%) |
Jan 30, 2024 | 16.91 | 17.19 | 16.20 | 16.28 | 41,966 | -0.27(-1.63%) |
Jan 29, 2024 | 15.94 | 16.72 | 15.22 | 16.55 | 73,253 | +0.57(+3.57%) |
Jan 26, 2024 | 16.46 | 16.64 | 15.59 | 15.98 | 72,633 | -0.36(-2.20%) |
Jan 25, 2024 | 15.54 | 16.55 | 14.38 | 16.34 | 102,972 | +1.30(+8.64%) |
Jan 24, 2024 | 15.50 | 16.15 | 14.66 | 15.04 | 60,862 | -0.07(-0.46%) |
Jan 23, 2024 | 15.12 | 15.54 | 14.39 | 15.11 | 59,021 | +0.38(+2.58%) |
Jan 22, 2024 | 14.42 | 15.59 | 13.89 | 14.73 | 76,330 | +0.42(+2.94%) |
Jan 19, 2024 | 12.91 | 14.91 | 12.67 | 14.31 | 74,076 | +1.50(+11.71%) |
Jan 18, 2024 | 11.27 | 13.19 | 11.24 | 12.81 | 155,426 | +1.57(+13.97%) |
Jan 17, 2024 | 11.54 | 12.44 | 11.13 | 11.24 | 165,455 | -0.66(-5.55%) |
Jan 16, 2024 | 12.11 | 12.63 | 11.78 | 11.90 | 56,755 | -0.40(-3.25%) |
Jan 12, 2024 | 11.72 | 12.53 | 11.59 | 12.30 | 135,642 | +0.83(+7.24%) |
Jan 11, 2024 | 12.60 | 12.60 | 11.30 | 11.47 | 219,216 | -1.17(-9.26%) |
Jan 10, 2024 | 13.52 | 13.52 | 12.41 | 12.64 | 56,533 | -1.02(-7.47%) |
Jan 09, 2024 | 12.82 | 13.99 | 12.62 | 13.66 | 53,108 | +0.61(+4.67%) |
Jan 08, 2024 | 13.20 | 13.81 | 12.59 | 13.05 | 273,427 | -0.17(-1.29%) |
Jan 05, 2024 | 14.46 | 15.10 | 13.19 | 13.22 | 219,147 | -1.37(-9.39%) |
Jan 04, 2024 | 14.69 | 15.21 | 14.09 | 14.59 | 67,656 | +0.18(+1.25%) |
Jan 03, 2024 | 14.98 | 15.60 | 14.22 | 14.41 | 80,113 | -0.49(-3.29%) |
Jan 02, 2024 | 13.88 | 15.02 | 12.90 | 14.90 | 143,796 | +1.06(+7.66%) |
Dec 29, 2023 | 14.64 | 15.02 | 13.60 | 13.84 | 140,712 | -0.73(-5.01%) |
Dec 28, 2023 | 14.70 | 15.33 | 14.06 | 14.57 | 100,759 | -0.25(-1.69%) |
Dec 27, 2023 | 14.47 | 14.92 | 13.78 | 14.82 | 165,906 | +0.33(+2.28%) |
Dec 26, 2023 | 14.98 | 15.08 | 14.18 | 14.49 | 92,039 | -0.36(-2.42%) |
Dec 22, 2023 | 12.97 | 15.41 | 12.63 | 14.85 | 460,861 | +1.93(+14.94%) |
Dec 21, 2023 | 12.34 | 13.04 | 12.08 | 12.92 | 42,401 | +0.73(+5.99%) |
Dec 20, 2023 | 12.66 | 13.30 | 12.00 | 12.19 | 416,543 | -0.43(-3.41%) |
Dec 19, 2023 | 11.85 | 13.01 | 11.65 | 12.62 | 173,156 | +0.92(+7.86%) |
Dec 18, 2023 | 11.93 | 12.09 | 11.40 | 11.70 | 333,235 | -0.20(-1.68%) |
Dec 15, 2023 | 12.15 | 12.70 | 11.80 | 11.90 | 526,678 | +0.07(+0.59%) |
Dec 14, 2023 | 11.67 | 12.28 | 11.31 | 11.83 | 111,294 | +0.51(+4.51%) |
Dec 13, 2023 | 10.05 | 11.34 | 10.05 | 11.32 | 470,395 | +1.19(+11.75%) |
Dec 12, 2023 | 10.90 | 11.07 | 9.800 | 10.13 | 434,884 | -0.74(-6.81%) |
Dec 11, 2023 | 11.75 | 11.79 | 10.77 | 10.87 | 150,164 | -1.12(-9.34%) |
Dec 08, 2023 | 11.01 | 12.54 | 11.01 | 11.99 | 89,471 | +0.74(+6.58%) |
Dec 07, 2023 | 11.00 | 11.43 | 10.87 | 11.25 | 186,583 | +0.28(+2.55%) |
Dec 06, 2023 | 11.33 | 11.76 | 10.70 | 10.97 | 157,992 | -0.28(-2.49%) |
Dec 05, 2023 | 11.38 | 12.10 | 11.20 | 11.25 | 151,428 | -0.25(-2.17%) |
Dec 04, 2023 | 11.40 | 11.87 | 11.19 | 11.50 | 91,709 | -0.09(-0.78%) |