Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.67 | 15.72 | 15.39 | 15.50 | 1,301,106 | -0.04(-0.26%) |
Feb 28, 2024 | 15.53 | 15.65 | 15.48 | 15.54 | 975,572 | -0.09(-0.57%) |
Feb 27, 2024 | 15.83 | 15.86 | 15.51 | 15.63 | 1,468,276 | -0.07(-0.44%) |
Feb 26, 2024 | 15.75 | 15.86 | 15.63 | 15.70 | 873,175 | -0.10(-0.63%) |
Feb 23, 2024 | 15.75 | 15.93 | 15.67 | 15.80 | 832,286 | +0.08(+0.51%) |
Feb 22, 2024 | 15.62 | 15.73 | 15.55 | 15.72 | 1,431,695 | +0.09(+0.57%) |
Feb 21, 2024 | 15.56 | 15.74 | 15.54 | 15.63 | 1,468,042 | +0.04(+0.26%) |
Feb 20, 2024 | 15.69 | 15.82 | 15.43 | 15.59 | 2,753,069 | -0.36(-2.25%) |
Feb 16, 2024 | 15.96 | 16.87 | 15.88 | 15.95 | 2,216,690 | -0.12(-0.74%) |
Feb 15, 2024 | 15.50 | 16.11 | 15.50 | 16.07 | 2,050,750 | +0.64(+4.13%) |
Feb 14, 2024 | 15.39 | 15.53 | 15.23 | 15.43 | 1,358,361 | +0.30(+1.98%) |
Feb 13, 2024 | 15.26 | 15.43 | 14.93 | 15.13 | 1,511,051 | -0.53(-3.37%) |
Feb 12, 2024 | 15.41 | 15.81 | 15.40 | 15.66 | 1,930,919 | +0.48(+3.15%) |
Feb 09, 2024 | 14.77 | 15.26 | 14.38 | 15.18 | 2,841,513 | +1.34(+9.65%) |
Feb 08, 2024 | 13.68 | 13.86 | 13.62 | 13.84 | 981,712 | +0.20(+1.49%) |
Feb 07, 2024 | 13.61 | 13.80 | 13.53 | 13.64 | 713,809 | +0.06(+0.44%) |
Feb 06, 2024 | 13.44 | 13.64 | 13.38 | 13.58 | 811,513 | +0.10(+0.74%) |
Feb 05, 2024 | 13.57 | 13.65 | 13.42 | 13.48 | 776,365 | -0.32(-2.30%) |
Feb 02, 2024 | 13.64 | 13.81 | 13.58 | 13.80 | 562,422 | -0.01(-0.07%) |
Feb 01, 2024 | 13.74 | 13.83 | 13.58 | 13.81 | 612,680 | +0.21(+1.53%) |
Jan 31, 2024 | 13.92 | 13.92 | 13.60 | 13.60 | 958,002 | -0.31(-2.21%) |
Jan 30, 2024 | 13.91 | 14.00 | 13.85 | 13.91 | 815,663 | -0.10(-0.71%) |
Jan 29, 2024 | 13.70 | 14.01 | 13.62 | 14.01 | 536,840 | +0.29(+2.10%) |
Jan 26, 2024 | 13.90 | 13.94 | 13.72 | 13.72 | 454,903 | -0.06(-0.43%) |
Jan 25, 2024 | 13.90 | 13.93 | 13.68 | 13.78 | 1,018,536 | +0.03(+0.22%) |
Jan 24, 2024 | 14.22 | 14.25 | 13.73 | 13.75 | 703,655 | -0.36(-2.53%) |
Jan 23, 2024 | 14.32 | 14.36 | 14.11 | 14.11 | 869,641 | -0.15(-1.04%) |
Jan 22, 2024 | 14.05 | 14.27 | 14.05 | 14.25 | 683,992 | +0.29(+2.06%) |
Jan 19, 2024 | 13.89 | 14.02 | 13.73 | 13.97 | 1,940,320 | +0.13(+0.93%) |
Jan 18, 2024 | 13.59 | 13.85 | 13.57 | 13.84 | 789,749 | +0.30(+2.20%) |
Jan 17, 2024 | 13.54 | 13.67 | 13.45 | 13.54 | 572,169 | -0.22(-1.59%) |
Jan 16, 2024 | 13.62 | 13.83 | 13.62 | 13.76 | 579,837 | +0.01(+0.07%) |
Jan 12, 2024 | 13.88 | 13.88 | 13.69 | 13.75 | 470,305 | +0.05(+0.36%) |
Jan 11, 2024 | 13.69 | 13.74 | 13.57 | 13.70 | 558,829 | -0.04(-0.29%) |
Jan 10, 2024 | 13.62 | 13.75 | 13.62 | 13.74 | 625,032 | +0.08(+0.58%) |
Jan 09, 2024 | 13.71 | 13.71 | 13.60 | 13.66 | 485,025 | -0.23(-1.64%) |
Jan 08, 2024 | 13.64 | 13.90 | 13.62 | 13.89 | 627,933 | +0.27(+1.97%) |
Jan 05, 2024 | 13.65 | 13.85 | 13.59 | 13.62 | 796,899 | -0.10(-0.72%) |
Jan 04, 2024 | 13.72 | 13.82 | 13.69 | 13.72 | 563,143 | -0.02(-0.14%) |
Jan 03, 2024 | 13.94 | 13.94 | 13.68 | 13.74 | 936,011 | -0.28(-1.98%) |
Jan 02, 2024 | 14.19 | 14.22 | 13.91 | 14.02 | 689,737 | -0.27(-1.87%) |
Dec 29, 2023 | 14.42 | 14.53 | 14.27 | 14.28 | 469,015 | -0.20(-1.37%) |
Dec 28, 2023 | 14.46 | 14.57 | 14.40 | 14.48 | 593,008 | -0.07(-0.48%) |
Dec 27, 2023 | 14.60 | 14.66 | 14.51 | 14.55 | 727,007 | +0.03(+0.20%) |
Dec 26, 2023 | 14.39 | 14.59 | 14.26 | 14.52 | 729,502 | +0.18(+1.25%) |
Dec 22, 2023 | 14.20 | 14.41 | 14.16 | 14.34 | 840,675 | +0.27(+1.90%) |
Dec 21, 2023 | 14.19 | 14.21 | 13.99 | 14.08 | 1,268,698 | +0.02(+0.14%) |
Dec 20, 2023 | 14.15 | 14.38 | 14.05 | 14.06 | 802,920 | -0.11(-0.77%) |
Dec 19, 2023 | 14.17 | 14.29 | 14.00 | 14.17 | 1,301,812 | +0.06(+0.42%) |
Dec 18, 2023 | 13.96 | 14.16 | 13.83 | 14.11 | 1,240,709 | +0.27(+1.94%) |
Dec 15, 2023 | 14.61 | 14.61 | 13.79 | 13.84 | 2,776,784 | -0.80(-5.49%) |
Dec 14, 2023 | 13.71 | 14.94 | 13.71 | 14.64 | 1,777,694 | +0.69(+4.98%) |
Dec 13, 2023 | 13.71 | 13.98 | 13.52 | 13.95 | 1,223,851 | +0.32(+2.33%) |
Dec 12, 2023 | 13.74 | 13.74 | 13.60 | 13.63 | 586,662 | -0.05(-0.36%) |
Dec 11, 2023 | 13.59 | 13.69 | 13.51 | 13.68 | 706,911 | +0.08(+0.58%) |
Dec 08, 2023 | 13.49 | 13.65 | 13.49 | 13.60 | 789,685 | +0.13(+0.96%) |
Dec 07, 2023 | 13.49 | 13.51 | 13.34 | 13.47 | 505,621 | +0.05(+0.37%) |
Dec 06, 2023 | 13.47 | 13.68 | 13.42 | 13.42 | 604,156 | +0.05(+0.37%) |
Dec 05, 2023 | 13.49 | 13.50 | 13.29 | 13.37 | 482,170 | -0.22(-1.61%) |
Dec 04, 2023 | 13.36 | 13.60 | 13.31 | 13.59 | 562,338 | +0.15(+1.11%) |