Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.10 | 16.40 | 16.02 | 16.10 | 26,653 | +0.00(+0.00%) |
Feb 28, 2024 | 16.70 | 16.70 | 16.03 | 16.10 | 15,154 | -0.20(-1.23%) |
Feb 27, 2024 | 16.01 | 16.30 | 16.01 | 16.30 | 25,723 | +0.20(+1.24%) |
Feb 26, 2024 | 16.01 | 16.61 | 15.93 | 16.10 | 19,548 | +0.10(+0.63%) |
Feb 23, 2024 | 16.15 | 16.25 | 16.00 | 16.00 | 26,203 | -0.22(-1.36%) |
Feb 22, 2024 | 16.35 | 16.55 | 16.10 | 16.22 | 26,943 | -0.23(-1.40%) |
Feb 21, 2024 | 16.50 | 16.58 | 16.30 | 16.45 | 14,289 | -0.04(-0.24%) |
Feb 20, 2024 | 16.80 | 16.80 | 16.29 | 16.49 | 19,775 | +0.05(+0.30%) |
Feb 16, 2024 | 16.23 | 16.44 | 16.05 | 16.44 | 18,615 | +0.29(+1.80%) |
Feb 15, 2024 | 16.10 | 16.25 | 16.00 | 16.15 | 8,797 | +0.05(+0.31%) |
Feb 14, 2024 | 16.07 | 16.29 | 16.07 | 16.10 | 19,031 | +0.02(+0.11%) |
Feb 13, 2024 | 16.07 | 16.30 | 16.06 | 16.08 | 16,684 | +0.00(+0.01%) |
Feb 12, 2024 | 16.33 | 16.33 | 16.02 | 16.08 | 22,436 | -0.25(-1.53%) |
Feb 09, 2024 | 16.39 | 16.39 | 16.18 | 16.33 | 15,594 | -0.12(-0.70%) |
Feb 08, 2024 | 16.25 | 16.45 | 16.25 | 16.45 | 19,778 | +0.05(+0.27%) |
Feb 07, 2024 | 16.21 | 16.45 | 16.20 | 16.40 | 13,140 | +0.16(+0.98%) |
Feb 06, 2024 | 16.41 | 16.45 | 16.23 | 16.24 | 8,932 | -0.16(-0.98%) |
Feb 05, 2024 | 16.45 | 16.74 | 16.08 | 16.40 | 25,386 | -0.23(-1.37%) |
Feb 02, 2024 | 16.60 | 16.65 | 16.46 | 16.63 | 10,913 | -0.02(-0.12%) |
Feb 01, 2024 | 16.73 | 16.75 | 16.25 | 16.65 | 14,335 | -0.07(-0.42%) |
Jan 31, 2024 | 16.55 | 16.99 | 16.21 | 16.72 | 48,256 | +0.22(+1.33%) |
Jan 30, 2024 | 16.52 | 16.63 | 16.21 | 16.50 | 18,176 | -0.16(-0.96%) |
Jan 29, 2024 | 16.75 | 16.75 | 16.53 | 16.66 | 13,677 | -0.04(-0.24%) |
Jan 26, 2024 | 16.21 | 16.75 | 16.21 | 16.70 | 25,181 | +0.46(+2.85%) |
Jan 25, 2024 | 16.06 | 16.78 | 16.01 | 16.24 | 20,422 | +0.19(+1.17%) |
Jan 24, 2024 | 16.40 | 16.70 | 16.05 | 16.05 | 28,751 | -0.33(-2.01%) |
Jan 23, 2024 | 16.55 | 16.55 | 16.35 | 16.38 | 12,372 | -0.08(-0.49%) |
Jan 22, 2024 | 16.58 | 16.75 | 16.34 | 16.46 | 22,543 | -0.01(-0.07%) |
Jan 19, 2024 | 16.19 | 16.50 | 16.19 | 16.47 | 26,768 | +0.29(+1.80%) |
Jan 18, 2024 | 16.51 | 16.75 | 16.06 | 16.18 | 34,980 | -0.34(-2.09%) |
Jan 17, 2024 | 16.89 | 17.00 | 16.30 | 16.52 | 55,917 | -0.32(-1.87%) |
Jan 16, 2024 | 16.75 | 16.97 | 16.75 | 16.84 | 62,574 | +0.05(+0.32%) |
Jan 12, 2024 | 16.80 | 16.94 | 16.61 | 16.79 | 40,664 | +0.08(+0.49%) |
Jan 11, 2024 | 16.55 | 16.74 | 16.43 | 16.70 | 19,068 | +0.16(+1.00%) |
Jan 10, 2024 | 16.60 | 16.60 | 16.25 | 16.54 | 15,905 | -0.06(-0.36%) |
Jan 09, 2024 | 16.67 | 16.84 | 16.31 | 16.60 | 30,512 | -0.07(-0.42%) |
Jan 08, 2024 | 16.05 | 16.75 | 16.01 | 16.67 | 29,195 | +0.45(+2.77%) |
Jan 05, 2024 | 16.30 | 16.59 | 16.20 | 16.22 | 27,882 | -0.08(-0.49%) |
Jan 04, 2024 | 16.00 | 16.30 | 16.00 | 16.30 | 28,885 | +0.31(+1.94%) |
Jan 03, 2024 | 16.30 | 16.30 | 15.99 | 15.99 | 39,709 | -0.18(-1.10%) |
Jan 02, 2024 | 16.61 | 16.76 | 16.12 | 16.17 | 68,507 | +0.16(+0.99%) |
Dec 29, 2023 | 16.31 | 16.78 | 15.90 | 16.01 | 48,611 | -0.30(-1.84%) |
Dec 28, 2023 | 16.88 | 16.95 | 16.01 | 16.31 | 67,440 | -0.47(-2.80%) |
Dec 27, 2023 | 16.50 | 17.00 | 16.50 | 16.78 | 48,679 | +0.28(+1.70%) |
Dec 26, 2023 | 16.05 | 17.00 | 16.05 | 16.50 | 112,393 | +0.55(+3.45%) |
Dec 22, 2023 | 15.95 | 16.17 | 15.80 | 15.95 | 78,684 | +0.21(+1.33%) |
Dec 21, 2023 | 14.80 | 16.47 | 14.80 | 15.74 | 63,873 | +1.03(+7.00%) |
Dec 20, 2023 | 15.50 | 16.23 | 14.71 | 14.71 | 61,718 | -0.61(-3.98%) |
Dec 19, 2023 | 15.74 | 15.78 | 14.22 | 15.32 | 36,519 | -0.17(-1.10%) |
Dec 18, 2023 | 14.76 | 15.50 | 14.76 | 15.49 | 56,770 | +0.89(+6.07%) |
Dec 15, 2023 | 14.97 | 14.97 | 14.20 | 14.60 | 68,576 | -0.15(-1.00%) |
Dec 14, 2023 | 14.20 | 15.00 | 13.77 | 14.75 | 79,576 | +0.69(+4.91%) |
Dec 13, 2023 | 14.00 | 14.10 | 13.91 | 14.06 | 46,987 | +0.16(+1.15%) |
Dec 12, 2023 | 14.15 | 14.15 | 13.90 | 13.90 | 31,503 | -0.20(-1.42%) |
Dec 11, 2023 | 13.99 | 14.10 | 13.10 | 14.10 | 238,085 | +0.11(+0.77%) |
Dec 08, 2023 | 13.50 | 14.30 | 13.50 | 13.99 | 82,769 | +0.49(+3.65%) |
Dec 07, 2023 | 13.40 | 13.50 | 13.37 | 13.50 | 22,980 | +0.10(+0.75%) |
Dec 06, 2023 | 13.39 | 13.50 | 13.35 | 13.40 | 24,891 | +0.02(+0.15%) |
Dec 05, 2023 | 13.30 | 13.39 | 13.30 | 13.38 | 14,564 | +0.08(+0.60%) |
Dec 04, 2023 | 13.50 | 13.50 | 13.30 | 13.30 | 22,890 | -0.08(-0.60%) |