Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.24 | 17.99 | 17.08 | 17.96 | 921,162 | +0.74(+4.33%) |
Feb 28, 2024 | 17.19 | 17.81 | 16.80 | 17.21 | 949,309 | -0.13(-0.72%) |
Feb 27, 2024 | 17.22 | 17.39 | 17.15 | 17.34 | 615,308 | +0.15(+0.89%) |
Feb 26, 2024 | 17.86 | 17.90 | 17.18 | 17.19 | 872,695 | -0.62(-3.48%) |
Feb 23, 2024 | 17.81 | 17.90 | 17.35 | 17.81 | 505,786 | +0.06(+0.35%) |
Feb 22, 2024 | 17.59 | 18.17 | 17.47 | 17.74 | 820,221 | +0.22(+1.28%) |
Feb 21, 2024 | 19.51 | 19.59 | 16.67 | 17.52 | 2,952,908 | -1.81(-9.38%) |
Feb 20, 2024 | 19.25 | 20.27 | 19.21 | 19.33 | 1,784,269 | +0.29(+1.51%) |
Feb 16, 2024 | 19.14 | 19.32 | 18.73 | 19.04 | 912,756 | +0.21(+1.10%) |
Feb 15, 2024 | 18.58 | 19.28 | 18.49 | 18.84 | 1,185,266 | +0.58(+3.20%) |
Feb 14, 2024 | 18.40 | 18.75 | 18.18 | 18.25 | 1,014,996 | +0.36(+2.01%) |
Feb 13, 2024 | 17.50 | 18.07 | 17.39 | 17.89 | 1,126,808 | +0.55(+3.16%) |
Feb 12, 2024 | 17.23 | 17.46 | 17.14 | 17.35 | 491,797 | +0.20(+1.15%) |
Feb 09, 2024 | 17.44 | 17.50 | 16.99 | 17.15 | 422,431 | -0.15(-0.88%) |
Feb 08, 2024 | 16.62 | 17.42 | 16.62 | 17.30 | 742,819 | +0.57(+3.43%) |
Feb 07, 2024 | 17.01 | 17.01 | 16.54 | 16.73 | 396,930 | -0.13(-0.80%) |
Feb 06, 2024 | 16.84 | 16.92 | 16.51 | 16.86 | 431,919 | +0.15(+0.91%) |
Feb 05, 2024 | 16.60 | 16.76 | 16.35 | 16.71 | 614,948 | +0.21(+1.25%) |
Feb 02, 2024 | 16.67 | 16.83 | 16.44 | 16.50 | 539,499 | -0.18(-1.08%) |
Feb 01, 2024 | 16.68 | 16.84 | 16.39 | 16.68 | 544,781 | +0.31(+1.86%) |
Jan 31, 2024 | 16.38 | 16.92 | 16.31 | 16.38 | 1,047,502 | +0.08(+0.50%) |
Jan 30, 2024 | 15.87 | 16.32 | 15.66 | 16.30 | 689,626 | +0.47(+2.95%) |
Jan 29, 2024 | 15.99 | 16.12 | 15.81 | 15.83 | 504,906 | -0.15(-0.95%) |
Jan 26, 2024 | 16.08 | 16.25 | 15.96 | 15.98 | 635,268 | -0.10(-0.61%) |
Jan 25, 2024 | 15.84 | 16.15 | 15.72 | 16.08 | 520,155 | +0.25(+1.59%) |
Jan 24, 2024 | 15.80 | 16.10 | 15.77 | 15.83 | 456,419 | -0.04(-0.28%) |
Jan 23, 2024 | 15.79 | 15.97 | 15.71 | 15.88 | 377,753 | +0.07(+0.45%) |
Jan 22, 2024 | 15.71 | 15.88 | 15.60 | 15.80 | 617,339 | +0.10(+0.63%) |
Jan 19, 2024 | 16.15 | 16.15 | 15.53 | 15.71 | 622,407 | -0.21(-1.30%) |
Jan 18, 2024 | 16.24 | 16.42 | 15.77 | 15.91 | 742,570 | -0.20(-1.23%) |
Jan 17, 2024 | 16.06 | 16.27 | 15.83 | 16.11 | 811,604 | +0.07(+0.45%) |
Jan 16, 2024 | 15.74 | 16.23 | 15.45 | 16.04 | 1,173,210 | +0.68(+4.44%) |
Jan 12, 2024 | 15.49 | 15.53 | 15.28 | 15.36 | 364,091 | -0.01(-0.06%) |
Jan 11, 2024 | 15.68 | 15.68 | 15.26 | 15.36 | 521,412 | -0.21(-1.33%) |
Jan 10, 2024 | 16.06 | 16.20 | 15.52 | 15.57 | 676,678 | -0.50(-3.13%) |
Jan 09, 2024 | 16.15 | 16.25 | 16.00 | 16.07 | 356,114 | -0.06(-0.39%) |
Jan 08, 2024 | 16.06 | 16.50 | 15.79 | 16.14 | 650,212 | +0.22(+1.35%) |
Jan 05, 2024 | 16.09 | 16.24 | 15.85 | 15.92 | 728,519 | -0.17(-1.06%) |
Jan 04, 2024 | 15.84 | 16.15 | 15.63 | 16.09 | 659,964 | +0.31(+1.93%) |
Jan 03, 2024 | 15.62 | 15.89 | 15.53 | 15.79 | 591,795 | -0.05(-0.34%) |
Jan 02, 2024 | 15.54 | 15.93 | 15.39 | 15.84 | 727,282 | +0.41(+2.68%) |
Dec 29, 2023 | 15.48 | 15.58 | 15.09 | 15.43 | 1,380,909 | -0.06(-0.41%) |
Dec 28, 2023 | 15.35 | 15.93 | 15.34 | 15.49 | 1,555,991 | +0.23(+1.53%) |
Dec 27, 2023 | 16.00 | 16.00 | 15.18 | 15.26 | 1,424,250 | -0.55(-3.46%) |
Dec 26, 2023 | 16.15 | 16.67 | 15.78 | 15.80 | 1,084,402 | -0.07(-0.45%) |
Dec 22, 2023 | 15.26 | 16.23 | 15.26 | 15.88 | 2,185,035 | +0.66(+4.37%) |
Dec 21, 2023 | 14.32 | 15.26 | 14.28 | 15.21 | 1,545,803 | +1.09(+7.76%) |
Dec 20, 2023 | 14.04 | 14.64 | 13.82 | 14.12 | 1,298,418 | +0.11(+0.77%) |
Dec 19, 2023 | 13.76 | 14.18 | 13.76 | 14.01 | 1,065,524 | +0.19(+1.36%) |
Dec 18, 2023 | 13.91 | 14.13 | 13.66 | 13.82 | 1,249,483 | -0.10(-0.71%) |
Dec 15, 2023 | 14.10 | 14.27 | 13.46 | 13.92 | 2,317,416 | -0.18(-1.27%) |
Dec 14, 2023 | 13.96 | 14.27 | 13.78 | 14.10 | 1,234,575 | -0.02(-0.13%) |
Dec 13, 2023 | 14.13 | 14.30 | 13.47 | 14.12 | 1,900,361 | -0.08(-0.57%) |
Dec 12, 2023 | 14.62 | 14.64 | 14.05 | 14.20 | 1,478,928 | -0.44(-3.00%) |
Dec 11, 2023 | 14.66 | 14.83 | 14.48 | 14.64 | 1,030,543 | -0.02(-0.12%) |
Dec 08, 2023 | 14.63 | 14.83 | 14.60 | 14.66 | 591,732 | +0.04(+0.25%) |
Dec 07, 2023 | 14.79 | 14.81 | 14.54 | 14.62 | 840,973 | -0.13(-0.85%) |
Dec 06, 2023 | 14.84 | 15.03 | 14.74 | 14.74 | 647,180 | -0.13(-0.90%) |
Dec 05, 2023 | 15.13 | 15.23 | 14.83 | 14.88 | 632,320 | -0.25(-1.66%) |
Dec 04, 2023 | 15.28 | 15.42 | 15.08 | 15.13 | 653,663 | -0.18(-1.17%) |