Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.40 | 15.50 | 15.39 | 15.47 | 18,810 | +0.14(+0.91%) |
Feb 28, 2024 | 15.41 | 15.67 | 15.31 | 15.33 | 13,384 | -0.06(-0.39%) |
Feb 27, 2024 | 15.53 | 15.61 | 15.38 | 15.39 | 17,519 | -0.07(-0.45%) |
Feb 26, 2024 | 15.40 | 15.62 | 15.31 | 15.46 | 13,792 | +0.03(+0.19%) |
Feb 23, 2024 | 15.52 | 15.56 | 15.42 | 15.43 | 18,150 | -0.13(-0.84%) |
Feb 22, 2024 | 15.57 | 15.80 | 15.52 | 15.56 | 17,761 | +0.00(+0.00%) |
Feb 21, 2024 | 15.74 | 15.74 | 15.44 | 15.56 | 33,158 | -0.20(-1.27%) |
Feb 20, 2024 | 15.85 | 15.85 | 15.72 | 15.76 | 14,193 | -0.09(-0.57%) |
Feb 16, 2024 | 15.80 | 15.90 | 15.78 | 15.85 | 13,477 | +0.04(+0.25%) |
Feb 15, 2024 | 15.74 | 15.94 | 15.73 | 15.81 | 22,107 | +0.16(+1.02%) |
Feb 14, 2024 | 15.51 | 15.70 | 15.51 | 15.65 | 16,408 | +0.05(+0.32%) |
Feb 13, 2024 | 15.64 | 15.67 | 15.50 | 15.60 | 33,514 | -0.07(-0.45%) |
Feb 12, 2024 | 15.54 | 15.78 | 15.54 | 15.67 | 17,737 | +0.19(+1.23%) |
Feb 09, 2024 | 15.40 | 15.63 | 15.38 | 15.48 | 15,076 | +0.14(+0.95%) |
Feb 08, 2024 | 15.24 | 15.38 | 15.20 | 15.34 | 17,077 | +0.14(+0.89%) |
Feb 07, 2024 | 15.00 | 15.30 | 15.00 | 15.20 | 35,737 | +0.09(+0.60%) |
Feb 06, 2024 | 15.29 | 15.36 | 15.09 | 15.11 | 119,638 | -0.19(-1.26%) |
Feb 05, 2024 | 15.33 | 15.33 | 15.23 | 15.30 | 11,508 | -0.12(-0.76%) |
Feb 02, 2024 | 15.31 | 15.56 | 15.31 | 15.42 | 23,567 | -0.05(-0.32%) |
Feb 01, 2024 | 15.30 | 15.50 | 15.30 | 15.47 | 19,983 | +0.09(+0.59%) |
Jan 31, 2024 | 15.38 | 15.49 | 15.34 | 15.38 | 31,272 | -0.03(-0.17%) |
Jan 30, 2024 | 15.37 | 15.47 | 14.72 | 15.41 | 20,592 | +0.04(+0.23%) |
Jan 29, 2024 | 15.30 | 15.43 | 15.24 | 15.37 | 22,855 | +0.15(+0.99%) |
Jan 26, 2024 | 15.33 | 15.49 | 15.21 | 15.22 | 81,060 | -0.23(-1.49%) |
Jan 25, 2024 | 15.48 | 15.51 | 15.37 | 15.45 | 21,915 | -0.06(-0.39%) |
Jan 24, 2024 | 15.53 | 15.60 | 15.37 | 15.51 | 15,411 | +0.07(+0.45%) |
Jan 23, 2024 | 15.41 | 15.50 | 15.36 | 15.44 | 25,529 | +0.13(+0.85%) |
Jan 22, 2024 | 15.30 | 15.42 | 15.27 | 15.31 | 15,681 | +0.17(+1.12%) |
Jan 19, 2024 | 15.55 | 15.55 | 15.14 | 15.14 | 213,533 | -0.37(-2.39%) |
Jan 18, 2024 | 15.51 | 15.56 | 15.40 | 15.51 | 14,283 | +0.10(+0.65%) |
Jan 17, 2024 | 15.56 | 15.65 | 15.41 | 15.41 | 6,006 | -0.17(-1.11%) |
Jan 16, 2024 | 15.72 | 15.73 | 15.57 | 15.58 | 13,644 | -0.14(-0.87%) |
Jan 12, 2024 | 15.78 | 15.83 | 15.69 | 15.72 | 8,900 | -0.05(-0.32%) |
Jan 11, 2024 | 15.80 | 15.92 | 15.61 | 15.77 | 12,779 | -0.14(-0.88%) |
Jan 10, 2024 | 15.68 | 15.91 | 15.66 | 15.91 | 18,390 | +0.18(+1.14%) |
Jan 09, 2024 | 15.74 | 15.87 | 15.73 | 15.73 | 18,065 | -0.09(-0.57%) |
Jan 08, 2024 | 15.63 | 15.86 | 15.61 | 15.82 | 15,776 | +0.21(+1.35%) |
Jan 05, 2024 | 15.52 | 15.78 | 15.52 | 15.61 | 19,340 | +0.01(+0.06%) |
Jan 04, 2024 | 15.50 | 15.66 | 15.50 | 15.60 | 21,460 | +0.08(+0.52%) |
Jan 03, 2024 | 15.61 | 15.68 | 15.50 | 15.52 | 13,464 | -0.23(-1.46%) |
Jan 02, 2024 | 15.91 | 15.99 | 15.62 | 15.75 | 40,027 | -0.23(-1.44%) |
Dec 29, 2023 | 16.13 | 16.15 | 15.97 | 15.98 | 18,747 | -0.05(-0.31%) |
Dec 28, 2023 | 16.26 | 16.34 | 16.03 | 16.03 | 22,921 | -0.32(-1.96%) |
Dec 27, 2023 | 16.16 | 16.49 | 16.16 | 16.35 | 20,960 | +0.19(+1.18%) |
Dec 26, 2023 | 16.15 | 16.25 | 16.12 | 16.16 | 24,639 | +0.12(+0.74%) |
Dec 22, 2023 | 16.02 | 16.28 | 16.02 | 16.04 | 41,074 | +0.09(+0.56%) |
Dec 21, 2023 | 15.97 | 16.21 | 15.93 | 15.95 | 17,811 | -0.05(-0.31%) |
Dec 20, 2023 | 16.17 | 16.21 | 15.98 | 16.00 | 22,077 | -0.16(-0.99%) |
Dec 19, 2023 | 16.09 | 16.22 | 16.09 | 16.16 | 24,011 | +0.07(+0.44%) |
Dec 18, 2023 | 16.26 | 16.29 | 15.86 | 16.09 | 16,792 | -0.08(-0.49%) |
Dec 15, 2023 | 16.16 | 16.35 | 16.07 | 16.17 | 22,467 | +0.08(+0.50%) |
Dec 14, 2023 | 15.72 | 16.17 | 15.72 | 16.09 | 14,261 | +0.45(+2.88%) |
Dec 13, 2023 | 15.50 | 15.65 | 15.33 | 15.64 | 17,296 | +0.16(+1.03%) |
Dec 12, 2023 | 15.48 | 15.62 | 15.40 | 15.48 | 18,245 | +0.01(+0.06%) |
Dec 11, 2023 | 15.40 | 15.61 | 15.40 | 15.47 | 16,845 | +0.13(+0.85%) |
Dec 08, 2023 | 15.41 | 15.69 | 15.26 | 15.34 | 22,582 | -0.04(-0.26%) |
Dec 07, 2023 | 15.15 | 15.47 | 15.15 | 15.38 | 27,845 | +0.25(+1.65%) |
Dec 06, 2023 | 15.13 | 15.30 | 15.11 | 15.13 | 47,307 | -0.08(-0.53%) |
Dec 05, 2023 | 15.27 | 15.27 | 15.09 | 15.21 | 15,524 | -0.02(-0.13%) |
Dec 04, 2023 | 15.23 | 15.28 | 15.15 | 15.23 | 17,780 | +0.08(+0.53%) |