Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.48 | 15.59 | 15.42 | 15.56 | 65,062 | +0.07(+0.45%) |
Feb 28, 2024 | 15.41 | 15.49 | 15.35 | 15.49 | 22,430 | +0.08(+0.51%) |
Feb 27, 2024 | 15.56 | 15.57 | 15.31 | 15.41 | 35,757 | -0.10(-0.64%) |
Feb 26, 2024 | 15.66 | 15.66 | 15.42 | 15.51 | 73,742 | -0.09(-0.57%) |
Feb 23, 2024 | 15.70 | 15.70 | 15.56 | 15.60 | 34,682 | +0.02(+0.13%) |
Feb 22, 2024 | 15.82 | 15.83 | 15.56 | 15.58 | 21,645 | -0.18(-1.13%) |
Feb 21, 2024 | 15.83 | 15.90 | 15.60 | 15.75 | 26,647 | +0.01(+0.06%) |
Feb 20, 2024 | 15.74 | 15.78 | 15.60 | 15.74 | 23,171 | +0.01(+0.06%) |
Feb 16, 2024 | 15.79 | 15.79 | 15.66 | 15.73 | 25,355 | -0.02(-0.13%) |
Feb 15, 2024 | 15.62 | 15.75 | 15.62 | 15.75 | 26,848 | +0.17(+1.11%) |
Feb 14, 2024 | 15.61 | 15.63 | 15.53 | 15.58 | 30,551 | +0.06(+0.38%) |
Feb 13, 2024 | 15.56 | 15.56 | 15.41 | 15.52 | 26,532 | -0.06(-0.38%) |
Feb 12, 2024 | 15.63 | 15.64 | 15.50 | 15.58 | 31,595 | +0.08(+0.51%) |
Feb 09, 2024 | 15.63 | 15.68 | 15.37 | 15.50 | 30,074 | -0.18(-1.13%) |
Feb 08, 2024 | 15.84 | 15.84 | 15.57 | 15.68 | 24,152 | -0.11(-0.68%) |
Feb 07, 2024 | 15.90 | 15.90 | 15.62 | 15.79 | 108,072 | +0.00(+0.00%) |
Feb 06, 2024 | 15.51 | 15.84 | 15.51 | 15.79 | 45,766 | +0.32(+2.10%) |
Feb 05, 2024 | 15.34 | 15.52 | 15.13 | 15.46 | 34,601 | +0.08(+0.51%) |
Feb 02, 2024 | 15.47 | 15.47 | 15.29 | 15.38 | 44,903 | -0.09(-0.57%) |
Feb 01, 2024 | 15.46 | 15.59 | 15.35 | 15.47 | 42,522 | +0.13(+0.83%) |
Jan 31, 2024 | 15.34 | 15.38 | 15.21 | 15.35 | 39,310 | +0.03(+0.19%) |
Jan 30, 2024 | 15.25 | 15.34 | 15.22 | 15.32 | 34,274 | +0.11(+0.71%) |
Jan 29, 2024 | 15.11 | 15.21 | 15.08 | 15.21 | 43,444 | +0.13(+0.85%) |
Jan 26, 2024 | 15.14 | 15.25 | 15.06 | 15.08 | 59,272 | -0.08(-0.52%) |
Jan 25, 2024 | 15.37 | 15.40 | 15.04 | 15.16 | 67,029 | -0.09(-0.58%) |
Jan 24, 2024 | 15.32 | 15.32 | 15.23 | 15.25 | 28,386 | +0.01(+0.06%) |
Jan 23, 2024 | 15.27 | 15.30 | 15.21 | 15.24 | 37,895 | +0.04(+0.26%) |
Jan 22, 2024 | 15.07 | 15.25 | 15.07 | 15.20 | 32,127 | +0.28(+1.84%) |
Jan 19, 2024 | 15.18 | 15.18 | 14.91 | 14.92 | 95,710 | -0.20(-1.30%) |
Jan 18, 2024 | 15.38 | 15.38 | 15.08 | 15.12 | 27,166 | -0.22(-1.41%) |
Jan 17, 2024 | 15.45 | 15.57 | 15.25 | 15.34 | 47,384 | -0.15(-0.95%) |
Jan 16, 2024 | 15.65 | 15.91 | 15.41 | 15.48 | 30,388 | -0.16(-1.04%) |
Jan 12, 2024 | 15.81 | 15.89 | 15.44 | 15.65 | 44,103 | -0.15(-0.93%) |
Jan 11, 2024 | 15.85 | 15.86 | 15.73 | 15.79 | 38,710 | -0.06(-0.37%) |
Jan 10, 2024 | 15.62 | 15.93 | 15.50 | 15.85 | 48,512 | +0.30(+1.95%) |
Jan 09, 2024 | 15.60 | 15.69 | 15.47 | 15.55 | 43,141 | -0.08(-0.50%) |
Jan 08, 2024 | 15.18 | 15.66 | 15.13 | 15.63 | 85,525 | +0.47(+3.10%) |
Jan 05, 2024 | 15.07 | 15.16 | 14.98 | 15.16 | 47,131 | +0.13(+0.85%) |
Jan 04, 2024 | 15.06 | 15.06 | 14.95 | 15.03 | 41,887 | -0.05(-0.32%) |
Jan 03, 2024 | 14.95 | 15.08 | 14.93 | 15.08 | 30,805 | +0.11(+0.72%) |
Jan 02, 2024 | 14.94 | 15.06 | 14.89 | 14.97 | 65,345 | +0.08(+0.53%) |
Dec 29, 2023 | 15.03 | 15.05 | 14.89 | 14.89 | 60,284 | -0.12(-0.78%) |
Dec 28, 2023 | 15.00 | 15.08 | 14.98 | 15.01 | 56,036 | -0.03(-0.19%) |
Dec 27, 2023 | 15.17 | 15.17 | 15.04 | 15.04 | 62,116 | -0.07(-0.45%) |
Dec 26, 2023 | 15.10 | 15.20 | 15.05 | 15.11 | 35,402 | +0.01(+0.06%) |
Dec 22, 2023 | 15.20 | 15.40 | 15.03 | 15.10 | 46,569 | +0.00(+0.00%) |
Dec 21, 2023 | 15.15 | 15.17 | 15.04 | 15.10 | 38,686 | +0.07(+0.46%) |
Dec 20, 2023 | 15.20 | 15.20 | 14.99 | 15.03 | 28,030 | -0.07(-0.45%) |
Dec 19, 2023 | 15.16 | 15.16 | 15.02 | 15.10 | 85,799 | -0.04(-0.26%) |
Dec 18, 2023 | 15.18 | 15.35 | 15.10 | 15.14 | 23,793 | -0.02(-0.13%) |
Dec 15, 2023 | 15.19 | 15.25 | 15.07 | 15.16 | 18,641 | +0.01(+0.06%) |
Dec 14, 2023 | 15.07 | 15.42 | 15.05 | 15.15 | 71,200 | +0.17(+1.11%) |
Dec 13, 2023 | 14.93 | 15.03 | 14.88 | 14.98 | 76,422 | +0.21(+1.45%) |
Dec 12, 2023 | 15.06 | 15.06 | 14.71 | 14.77 | 38,746 | -0.19(-1.30%) |
Dec 11, 2023 | 14.93 | 15.08 | 14.87 | 14.96 | 39,524 | -0.08(-0.52%) |
Dec 08, 2023 | 15.34 | 15.53 | 14.84 | 15.04 | 41,229 | -0.44(-2.83%) |
Dec 07, 2023 | 15.51 | 15.58 | 15.37 | 15.48 | 21,962 | +0.00(+0.03%) |
Dec 06, 2023 | 15.47 | 15.63 | 15.14 | 15.47 | 68,327 | -0.02(-0.16%) |
Dec 05, 2023 | 15.29 | 15.71 | 15.29 | 15.50 | 58,049 | +0.20(+1.34%) |
Dec 04, 2023 | 15.07 | 15.40 | 15.04 | 15.29 | 23,262 | +0.25(+1.68%) |