Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.78 | 14.04 | 13.30 | 13.57 | 194,548 | +0.16(+1.18%) |
Feb 28, 2024 | 13.82 | 14.08 | 13.34 | 13.41 | 101,933 | -0.70(-4.96%) |
Feb 27, 2024 | 13.30 | 14.28 | 13.30 | 14.11 | 137,862 | +1.03(+7.91%) |
Feb 26, 2024 | 13.91 | 13.91 | 13.03 | 13.08 | 175,455 | -0.88(-6.29%) |
Feb 23, 2024 | 13.28 | 14.50 | 13.06 | 13.95 | 156,131 | +0.38(+2.83%) |
Feb 22, 2024 | 13.54 | 13.81 | 13.33 | 13.57 | 169,638 | +0.01(+0.07%) |
Feb 21, 2024 | 13.41 | 13.74 | 13.35 | 13.56 | 147,455 | -0.10(-0.72%) |
Feb 20, 2024 | 14.07 | 14.25 | 13.60 | 13.66 | 266,513 | -0.79(-5.46%) |
Feb 16, 2024 | 14.83 | 15.18 | 14.32 | 14.45 | 120,903 | -0.65(-4.31%) |
Feb 15, 2024 | 14.20 | 15.13 | 14.20 | 15.10 | 144,502 | +1.10(+7.89%) |
Feb 14, 2024 | 14.26 | 14.37 | 13.59 | 13.99 | 174,404 | -0.12(-0.84%) |
Feb 13, 2024 | 14.86 | 14.95 | 13.95 | 14.11 | 333,883 | -1.59(-10.11%) |
Feb 12, 2024 | 15.23 | 16.26 | 14.99 | 15.70 | 168,267 | +0.52(+3.44%) |
Feb 09, 2024 | 14.77 | 15.32 | 14.61 | 15.18 | 139,625 | +0.39(+2.67%) |
Feb 08, 2024 | 14.00 | 14.84 | 13.86 | 14.78 | 148,736 | +0.74(+5.26%) |
Feb 07, 2024 | 14.04 | 14.05 | 13.66 | 14.04 | 187,585 | -0.07(-0.49%) |
Feb 06, 2024 | 14.03 | 14.63 | 14.00 | 14.11 | 164,214 | +0.06(+0.42%) |
Feb 05, 2024 | 13.86 | 14.14 | 13.48 | 14.05 | 152,992 | -0.12(-0.83%) |
Feb 02, 2024 | 14.21 | 14.54 | 13.83 | 14.17 | 166,914 | -0.41(-2.84%) |
Feb 01, 2024 | 14.19 | 14.65 | 13.72 | 14.59 | 239,892 | +0.32(+2.21%) |
Jan 31, 2024 | 14.86 | 15.06 | 14.20 | 14.27 | 233,416 | -0.67(-4.49%) |
Jan 30, 2024 | 15.16 | 15.20 | 14.83 | 14.94 | 176,919 | -0.47(-3.07%) |
Jan 29, 2024 | 15.44 | 15.62 | 14.88 | 15.41 | 170,621 | -0.22(-1.39%) |
Jan 26, 2024 | 15.79 | 16.05 | 15.62 | 15.63 | 120,594 | -0.23(-1.43%) |
Jan 25, 2024 | 15.92 | 16.05 | 15.52 | 15.86 | 164,559 | +0.29(+1.84%) |
Jan 24, 2024 | 15.97 | 15.97 | 15.36 | 15.57 | 143,194 | +0.00(+0.00%) |
Jan 23, 2024 | 15.74 | 15.76 | 15.30 | 15.57 | 126,869 | +0.06(+0.38%) |
Jan 22, 2024 | 15.57 | 15.88 | 15.22 | 15.51 | 144,623 | +0.08(+0.51%) |
Jan 19, 2024 | 15.26 | 15.59 | 14.93 | 15.43 | 103,262 | +0.18(+1.16%) |
Jan 18, 2024 | 15.72 | 16.13 | 15.01 | 15.26 | 197,714 | -0.46(-2.95%) |
Jan 17, 2024 | 15.92 | 16.19 | 15.40 | 15.72 | 164,101 | -0.38(-2.39%) |
Jan 16, 2024 | 15.70 | 16.42 | 15.64 | 16.10 | 122,506 | +0.01(+0.06%) |
Jan 12, 2024 | 16.06 | 16.72 | 15.94 | 16.09 | 110,704 | +0.23(+1.43%) |
Jan 11, 2024 | 16.59 | 16.61 | 15.65 | 15.87 | 148,242 | -0.61(-3.71%) |
Jan 10, 2024 | 16.14 | 16.61 | 16.09 | 16.48 | 135,281 | +0.13(+0.78%) |
Jan 09, 2024 | 16.65 | 16.85 | 16.23 | 16.35 | 158,109 | -0.72(-4.22%) |
Jan 08, 2024 | 16.75 | 17.20 | 16.53 | 17.07 | 153,013 | +0.29(+1.70%) |
Jan 05, 2024 | 16.80 | 17.36 | 16.67 | 16.78 | 158,829 | -0.31(-1.79%) |
Jan 04, 2024 | 17.53 | 17.72 | 16.85 | 17.09 | 198,224 | -0.56(-3.18%) |
Jan 03, 2024 | 17.94 | 18.17 | 17.42 | 17.65 | 164,393 | -0.50(-2.77%) |
Jan 02, 2024 | 19.55 | 19.92 | 17.53 | 18.15 | 198,047 | -1.49(-7.58%) |
Dec 29, 2023 | 20.45 | 20.76 | 19.61 | 19.64 | 284,613 | -1.05(-5.09%) |
Dec 28, 2023 | 20.94 | 21.42 | 20.45 | 20.70 | 279,143 | +0.11(+0.55%) |
Dec 27, 2023 | 20.36 | 20.85 | 20.19 | 20.58 | 269,563 | +0.28(+1.39%) |
Dec 26, 2023 | 19.32 | 20.32 | 19.32 | 20.30 | 248,138 | +0.83(+4.26%) |
Dec 22, 2023 | 19.68 | 20.33 | 18.99 | 19.47 | 294,736 | +0.02(+0.10%) |
Dec 21, 2023 | 19.55 | 20.07 | 18.81 | 19.45 | 276,323 | -0.05(-0.25%) |
Dec 20, 2023 | 19.38 | 19.94 | 19.11 | 19.50 | 401,226 | -0.07(-0.35%) |
Dec 19, 2023 | 19.21 | 19.90 | 19.07 | 19.57 | 272,300 | +0.36(+1.88%) |
Dec 18, 2023 | 18.90 | 19.37 | 18.32 | 19.21 | 348,552 | +0.09(+0.46%) |
Dec 15, 2023 | 19.14 | 19.59 | 18.57 | 19.12 | 353,896 | +0.19(+0.98%) |
Dec 14, 2023 | 18.38 | 20.09 | 18.31 | 18.93 | 277,804 | +0.71(+3.91%) |
Dec 13, 2023 | 17.00 | 18.26 | 16.76 | 18.22 | 360,210 | +1.03(+6.01%) |
Dec 12, 2023 | 16.97 | 17.36 | 16.77 | 17.19 | 211,724 | +0.18(+1.03%) |
Dec 11, 2023 | 17.03 | 17.34 | 16.68 | 17.01 | 174,720 | -0.11(-0.63%) |
Dec 08, 2023 | 16.91 | 17.49 | 16.71 | 17.12 | 158,997 | +0.00(+0.00%) |
Dec 07, 2023 | 16.90 | 17.18 | 16.80 | 17.12 | 183,431 | +0.16(+0.92%) |
Dec 06, 2023 | 17.14 | 17.67 | 16.95 | 16.97 | 176,683 | +0.00(+0.00%) |
Dec 05, 2023 | 16.87 | 17.70 | 16.73 | 16.97 | 203,306 | -0.20(-1.14%) |
Dec 04, 2023 | 16.79 | 17.51 | 16.58 | 17.16 | 222,619 | +0.51(+3.04%) |