Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.53 | 15.77 | 15.46 | 15.74 | 332,631 | +0.24(+1.57%) |
Feb 28, 2024 | 15.85 | 15.85 | 15.35 | 15.49 | 289,913 | -0.25(-1.60%) |
Feb 27, 2024 | 15.44 | 16.03 | 15.36 | 15.75 | 632,818 | +0.84(+5.67%) |
Feb 26, 2024 | 14.94 | 15.05 | 14.88 | 14.90 | 203,315 | -0.09(-0.58%) |
Feb 23, 2024 | 15.05 | 15.07 | 14.93 | 14.99 | 129,675 | +0.01(+0.06%) |
Feb 22, 2024 | 14.96 | 15.03 | 14.87 | 14.98 | 117,709 | +0.13(+0.85%) |
Feb 21, 2024 | 14.84 | 14.96 | 14.81 | 14.85 | 102,650 | +0.01(+0.07%) |
Feb 20, 2024 | 14.89 | 14.94 | 14.80 | 14.84 | 113,119 | -0.10(-0.65%) |
Feb 16, 2024 | 14.80 | 15.02 | 14.67 | 14.94 | 199,615 | +0.14(+0.92%) |
Feb 15, 2024 | 14.48 | 14.80 | 14.48 | 14.80 | 203,853 | +0.36(+2.49%) |
Feb 14, 2024 | 14.45 | 14.52 | 14.37 | 14.45 | 87,966 | +0.08(+0.54%) |
Feb 13, 2024 | 14.52 | 14.52 | 14.35 | 14.37 | 123,020 | -0.25(-1.73%) |
Feb 12, 2024 | 14.50 | 14.62 | 14.44 | 14.62 | 122,839 | +0.21(+1.48%) |
Feb 09, 2024 | 14.50 | 14.50 | 14.33 | 14.41 | 114,256 | -0.02(-0.13%) |
Feb 08, 2024 | 14.43 | 14.57 | 14.33 | 14.43 | 151,771 | +0.01(+0.07%) |
Feb 07, 2024 | 14.41 | 14.59 | 14.34 | 14.42 | 342,706 | -0.09(-0.60%) |
Feb 06, 2024 | 14.65 | 14.65 | 14.45 | 14.50 | 144,043 | -0.12(-0.80%) |
Feb 05, 2024 | 14.66 | 14.67 | 14.44 | 14.62 | 158,033 | -0.05(-0.33%) |
Feb 02, 2024 | 14.72 | 14.78 | 14.62 | 14.67 | 139,978 | +0.00(+0.00%) |
Feb 01, 2024 | 14.94 | 14.94 | 14.57 | 14.67 | 244,201 | -0.23(-1.56%) |
Jan 31, 2024 | 15.11 | 15.12 | 14.88 | 14.90 | 139,873 | -0.24(-1.60%) |
Jan 30, 2024 | 14.97 | 15.15 | 14.97 | 15.14 | 109,132 | +0.12(+0.78%) |
Jan 29, 2024 | 15.23 | 15.27 | 14.97 | 15.03 | 103,802 | -0.13(-0.83%) |
Jan 26, 2024 | 15.04 | 15.16 | 15.04 | 15.15 | 116,015 | +0.09(+0.58%) |
Jan 25, 2024 | 15.09 | 15.09 | 14.92 | 15.07 | 163,111 | +0.05(+0.32%) |
Jan 24, 2024 | 15.10 | 15.13 | 14.99 | 15.02 | 146,341 | -0.06(-0.39%) |
Jan 23, 2024 | 15.21 | 15.27 | 15.06 | 15.08 | 116,608 | -0.11(-0.70%) |
Jan 22, 2024 | 15.11 | 15.27 | 15.11 | 15.18 | 179,229 | +0.07(+0.45%) |
Jan 19, 2024 | 15.01 | 15.13 | 14.86 | 15.11 | 314,621 | +0.19(+1.30%) |
Jan 18, 2024 | 14.85 | 15.07 | 14.81 | 14.92 | 235,501 | +0.12(+0.79%) |
Jan 17, 2024 | 14.85 | 14.85 | 14.69 | 14.80 | 207,630 | -0.09(-0.59%) |
Jan 16, 2024 | 14.92 | 15.00 | 14.81 | 14.89 | 279,867 | -0.03(-0.20%) |
Jan 12, 2024 | 14.99 | 15.06 | 14.90 | 14.92 | 108,229 | -0.03(-0.19%) |
Jan 11, 2024 | 15.16 | 15.16 | 14.84 | 14.95 | 115,446 | -0.19(-1.28%) |
Jan 10, 2024 | 15.04 | 15.20 | 15.04 | 15.14 | 138,742 | +0.14(+0.91%) |
Jan 09, 2024 | 15.15 | 15.22 | 15.01 | 15.01 | 267,083 | -0.20(-1.34%) |
Jan 08, 2024 | 15.22 | 15.29 | 15.12 | 15.21 | 271,034 | +0.02(+0.13%) |
Jan 05, 2024 | 15.03 | 15.30 | 14.95 | 15.19 | 371,917 | +0.18(+1.23%) |
Jan 04, 2024 | 14.60 | 15.03 | 14.60 | 15.01 | 391,385 | +0.43(+2.93%) |
Jan 03, 2024 | 14.42 | 14.42 | 14.35 | 14.58 | 263,463 | +0.12(+0.81%) |
Jan 02, 2024 | 14.48 | 14.55 | 14.44 | 14.46 | 217,279 | -0.06(-0.40%) |
Dec 29, 2023 | 14.64 | 14.68 | 14.51 | 14.52 | 240,486 | -0.12(-0.80%) |
Dec 28, 2023 | 14.68 | 14.79 | 14.62 | 14.64 | 223,048 | +0.00(+0.00%) |
Dec 27, 2023 | 14.70 | 14.80 | 14.60 | 14.64 | 323,271 | -0.05(-0.32%) |
Dec 26, 2023 | 14.70 | 14.83 | 14.67 | 14.69 | 341,311 | +0.00(+0.00%) |
Dec 22, 2023 | 14.73 | 14.81 | 14.67 | 14.69 | 176,591 | +0.08(+0.52%) |
Dec 21, 2023 | 14.55 | 14.63 | 14.54 | 14.61 | 233,281 | +0.02(+0.13%) |
Dec 20, 2023 | 14.66 | 14.80 | 14.59 | 14.59 | 150,487 | -0.07(-0.45%) |
Dec 19, 2023 | 14.40 | 14.69 | 14.40 | 14.66 | 238,882 | +0.12(+0.84%) |
Dec 18, 2023 | 14.46 | 14.56 | 14.40 | 14.54 | 309,743 | +0.06(+0.39%) |
Dec 15, 2023 | 14.43 | 14.48 | 14.30 | 14.48 | 339,037 | +0.07(+0.46%) |
Dec 14, 2023 | 14.57 | 14.66 | 14.39 | 14.41 | 291,297 | -0.11(-0.78%) |
Dec 13, 2023 | 14.32 | 14.53 | 14.25 | 14.53 | 258,436 | +0.23(+1.58%) |
Dec 12, 2023 | 14.23 | 14.34 | 14.19 | 14.30 | 146,599 | +0.06(+0.40%) |
Dec 11, 2023 | 14.48 | 14.48 | 14.21 | 14.24 | 259,970 | -0.18(-1.24%) |
Dec 08, 2023 | 14.30 | 14.42 | 14.30 | 14.42 | 130,274 | +0.08(+0.53%) |
Dec 07, 2023 | 14.13 | 14.36 | 14.08 | 14.35 | 218,914 | +0.22(+1.54%) |
Dec 06, 2023 | 14.27 | 14.29 | 14.10 | 14.13 | 204,234 | -0.11(-0.79%) |
Dec 05, 2023 | 14.21 | 14.27 | 14.12 | 14.24 | 181,047 | +0.05(+0.33%) |
Dec 04, 2023 | 14.20 | 14.22 | 14.15 | 14.20 | 123,053 | -0.02(-0.13%) |