Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.29 | 17.31 | 17.21 | 17.25 | 154,073 | +0.00(+0.00%) |
Feb 28, 2024 | 17.19 | 17.29 | 17.18 | 17.25 | 142,966 | +0.06(+0.34%) |
Feb 27, 2024 | 17.07 | 17.20 | 17.07 | 17.19 | 171,745 | +0.09(+0.51%) |
Feb 26, 2024 | 16.99 | 17.13 | 16.96 | 17.10 | 190,258 | +0.09(+0.52%) |
Feb 23, 2024 | 16.97 | 17.04 | 16.95 | 17.01 | 148,188 | +0.04(+0.23%) |
Feb 22, 2024 | 16.92 | 17.02 | 16.90 | 16.97 | 186,710 | +0.16(+0.93%) |
Feb 21, 2024 | 16.86 | 16.96 | 16.82 | 16.82 | 115,407 | -0.02(-0.12%) |
Feb 20, 2024 | 16.73 | 16.89 | 16.73 | 16.84 | 162,025 | +0.09(+0.52%) |
Feb 16, 2024 | 16.74 | 16.81 | 16.70 | 16.75 | 139,052 | -0.09(-0.52%) |
Feb 15, 2024 | 16.80 | 16.84 | 16.71 | 16.84 | 142,428 | +0.16(+0.94%) |
Feb 14, 2024 | 16.69 | 16.80 | 16.65 | 16.68 | 209,008 | -0.03(-0.18%) |
Feb 13, 2024 | 16.80 | 16.85 | 16.65 | 16.71 | 285,364 | -0.17(-0.98%) |
Feb 12, 2024 | 16.90 | 16.95 | 16.82 | 16.88 | 178,022 | +0.04(+0.23%) |
Feb 09, 2024 | 16.80 | 16.88 | 16.72 | 16.84 | 129,171 | +0.08(+0.47%) |
Feb 08, 2024 | 16.78 | 16.82 | 16.74 | 16.76 | 186,079 | -0.02(-0.12%) |
Feb 07, 2024 | 16.94 | 16.94 | 16.77 | 16.78 | 209,009 | -0.07(-0.41%) |
Feb 06, 2024 | 16.94 | 16.96 | 16.81 | 16.85 | 253,187 | +0.02(+0.12%) |
Feb 05, 2024 | 16.88 | 16.88 | 16.77 | 16.83 | 127,279 | -0.11(-0.63%) |
Feb 02, 2024 | 16.94 | 16.95 | 16.87 | 16.94 | 178,305 | -0.06(-0.34%) |
Feb 01, 2024 | 16.90 | 17.02 | 16.85 | 16.99 | 230,919 | +0.13(+0.80%) |
Jan 31, 2024 | 16.84 | 16.92 | 16.78 | 16.86 | 306,257 | +0.07(+0.40%) |
Jan 30, 2024 | 16.79 | 16.83 | 16.71 | 16.79 | 172,440 | +0.09(+0.52%) |
Jan 29, 2024 | 16.70 | 16.84 | 16.68 | 16.70 | 249,879 | +0.00(+0.00%) |
Jan 26, 2024 | 16.67 | 16.71 | 16.64 | 16.70 | 181,154 | +0.09(+0.53%) |
Jan 25, 2024 | 16.57 | 16.68 | 16.52 | 16.62 | 207,262 | +0.12(+0.70%) |
Jan 24, 2024 | 16.42 | 16.53 | 16.41 | 16.50 | 153,941 | +0.10(+0.59%) |
Jan 23, 2024 | 16.48 | 16.48 | 16.35 | 16.40 | 191,583 | -0.01(-0.06%) |
Jan 22, 2024 | 16.40 | 16.56 | 16.38 | 16.41 | 147,195 | +0.06(+0.36%) |
Jan 19, 2024 | 16.44 | 16.44 | 16.27 | 16.36 | 256,490 | -0.01(-0.06%) |
Jan 18, 2024 | 16.32 | 16.49 | 16.32 | 16.37 | 187,942 | +0.05(+0.30%) |
Jan 17, 2024 | 16.33 | 16.42 | 16.23 | 16.32 | 171,817 | -0.04(-0.24%) |
Jan 16, 2024 | 16.45 | 16.50 | 16.34 | 16.36 | 189,064 | -0.10(-0.59%) |
Jan 12, 2024 | 16.27 | 16.54 | 16.25 | 16.45 | 251,598 | +0.29(+1.80%) |
Jan 11, 2024 | 16.28 | 16.32 | 16.13 | 16.16 | 149,955 | -0.12(-0.71%) |
Jan 10, 2024 | 16.31 | 16.32 | 16.13 | 16.28 | 213,483 | +0.06(+0.36%) |
Jan 09, 2024 | 16.36 | 16.36 | 16.14 | 16.22 | 275,426 | -0.12(-0.71%) |
Jan 08, 2024 | 16.36 | 16.37 | 16.28 | 16.34 | 167,056 | +0.06(+0.36%) |
Jan 05, 2024 | 16.21 | 16.30 | 16.11 | 16.28 | 255,637 | +0.10(+0.60%) |
Jan 04, 2024 | 15.98 | 16.25 | 15.94 | 16.18 | 254,689 | +0.20(+1.27%) |
Jan 03, 2024 | 15.79 | 16.00 | 15.78 | 15.98 | 217,941 | +0.08(+0.49%) |
Jan 02, 2024 | 15.84 | 15.92 | 15.82 | 15.90 | 176,512 | +0.10(+0.61%) |
Dec 29, 2023 | 15.90 | 15.91 | 15.76 | 15.80 | 355,398 | -0.12(-0.73%) |
Dec 28, 2023 | 15.89 | 16.01 | 15.89 | 15.92 | 296,911 | +0.04(+0.23%) |
Dec 27, 2023 | 15.81 | 15.89 | 15.73 | 15.88 | 521,021 | +0.17(+1.10%) |
Dec 26, 2023 | 15.71 | 15.79 | 15.67 | 15.71 | 232,094 | +0.08(+0.49%) |
Dec 22, 2023 | 15.72 | 15.81 | 15.51 | 15.63 | 301,197 | +0.06(+0.37%) |
Dec 21, 2023 | 15.52 | 15.63 | 15.50 | 15.58 | 237,670 | +0.08(+0.50%) |
Dec 20, 2023 | 15.69 | 15.74 | 15.43 | 15.50 | 445,819 | -0.22(-1.41%) |
Dec 19, 2023 | 15.79 | 15.95 | 15.68 | 15.72 | 431,579 | -0.08(-0.49%) |
Dec 18, 2023 | 15.81 | 15.93 | 15.71 | 15.80 | 293,617 | -0.02(-0.12%) |
Dec 15, 2023 | 15.80 | 15.94 | 15.69 | 15.82 | 292,916 | +0.09(+0.55%) |
Dec 14, 2023 | 15.61 | 15.82 | 15.60 | 15.73 | 293,266 | +0.19(+1.24%) |
Dec 13, 2023 | 15.24 | 15.63 | 15.13 | 15.54 | 332,058 | +0.37(+2.41%) |
Dec 12, 2023 | 15.22 | 15.26 | 15.14 | 15.17 | 172,676 | +0.03(+0.19%) |
Dec 11, 2023 | 15.11 | 15.21 | 15.08 | 15.14 | 301,576 | -0.02(-0.13%) |
Dec 08, 2023 | 15.09 | 15.17 | 15.05 | 15.16 | 172,513 | +0.03(+0.19%) |
Dec 07, 2023 | 15.19 | 15.23 | 15.13 | 15.13 | 241,580 | -0.08(-0.50%) |
Dec 06, 2023 | 15.22 | 15.28 | 15.16 | 15.21 | 293,608 | -0.01(-0.06%) |
Dec 05, 2023 | 15.16 | 15.26 | 15.13 | 15.22 | 308,991 | +0.06(+0.38%) |
Dec 04, 2023 | 15.36 | 15.37 | 15.09 | 15.16 | 252,678 | -0.19(-1.25%) |