Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.09 | 18.21 | 17.03 | 18.13 | 203,340 | +1.26(+7.47%) |
Feb 28, 2024 | 18.01 | 18.01 | 16.69 | 16.87 | 272,459 | -1.44(-7.86%) |
Feb 27, 2024 | 18.15 | 18.93 | 17.82 | 18.31 | 191,848 | +0.01(+0.05%) |
Feb 26, 2024 | 17.04 | 18.45 | 16.92 | 18.30 | 292,182 | +1.20(+7.02%) |
Feb 23, 2024 | 15.61 | 18.00 | 15.37 | 17.10 | 434,095 | +0.18(+1.06%) |
Feb 22, 2024 | 17.20 | 17.67 | 16.91 | 16.92 | 193,271 | -0.48(-2.76%) |
Feb 21, 2024 | 17.25 | 17.42 | 16.84 | 17.40 | 151,664 | -0.18(-1.02%) |
Feb 20, 2024 | 17.20 | 17.95 | 16.81 | 17.58 | 169,190 | +0.10(+0.57%) |
Feb 16, 2024 | 17.42 | 17.73 | 17.22 | 17.48 | 100,719 | -0.20(-1.13%) |
Feb 15, 2024 | 17.05 | 17.79 | 16.85 | 17.68 | 220,273 | +0.36(+2.08%) |
Feb 14, 2024 | 17.41 | 17.44 | 16.78 | 17.32 | 107,894 | +0.37(+2.18%) |
Feb 13, 2024 | 16.58 | 17.24 | 15.65 | 16.95 | 261,843 | -0.53(-3.03%) |
Feb 12, 2024 | 18.49 | 18.55 | 17.05 | 17.48 | 200,622 | -0.52(-2.89%) |
Feb 09, 2024 | 17.57 | 18.27 | 17.33 | 18.00 | 150,639 | +0.40(+2.27%) |
Feb 08, 2024 | 17.13 | 17.75 | 17.13 | 17.60 | 92,916 | +0.57(+3.35%) |
Feb 07, 2024 | 16.99 | 17.11 | 16.85 | 17.03 | 100,939 | +0.08(+0.47%) |
Feb 06, 2024 | 16.62 | 17.00 | 16.60 | 16.95 | 110,513 | +0.24(+1.44%) |
Feb 05, 2024 | 16.87 | 16.99 | 16.17 | 16.71 | 110,658 | -0.19(-1.12%) |
Feb 02, 2024 | 17.20 | 17.58 | 16.73 | 16.90 | 122,205 | -0.63(-3.59%) |
Feb 01, 2024 | 17.00 | 17.62 | 16.91 | 17.53 | 101,334 | +0.77(+4.59%) |
Jan 31, 2024 | 16.76 | 17.20 | 16.56 | 16.76 | 183,482 | -0.24(-1.41%) |
Jan 30, 2024 | 17.05 | 17.20 | 16.23 | 17.00 | 197,489 | -0.30(-1.73%) |
Jan 29, 2024 | 16.70 | 17.32 | 16.35 | 17.30 | 107,214 | +0.67(+4.03%) |
Jan 26, 2024 | 17.00 | 17.17 | 16.55 | 16.63 | 126,507 | -0.09(-0.54%) |
Jan 25, 2024 | 16.02 | 16.82 | 15.85 | 16.72 | 217,169 | +0.91(+5.76%) |
Jan 24, 2024 | 15.30 | 15.85 | 15.27 | 15.81 | 153,336 | +0.75(+4.98%) |
Jan 23, 2024 | 15.26 | 15.44 | 14.67 | 15.06 | 129,008 | -0.08(-0.53%) |
Jan 22, 2024 | 14.33 | 15.38 | 14.33 | 15.14 | 179,815 | +1.23(+8.84%) |
Jan 19, 2024 | 14.14 | 14.14 | 13.48 | 13.91 | 139,201 | +0.00(+0.00%) |
Jan 18, 2024 | 13.98 | 14.40 | 13.74 | 13.91 | 88,918 | +0.01(+0.07%) |
Jan 17, 2024 | 13.92 | 14.07 | 13.46 | 13.90 | 120,504 | -0.38(-2.66%) |
Jan 16, 2024 | 14.44 | 14.55 | 14.00 | 14.28 | 153,808 | -0.29(-1.99%) |
Jan 12, 2024 | 15.10 | 15.20 | 14.41 | 14.57 | 122,639 | +0.22(+1.53%) |
Jan 11, 2024 | 15.00 | 15.30 | 14.12 | 14.35 | 194,962 | +0.50(+3.61%) |
Jan 10, 2024 | 13.67 | 14.10 | 13.07 | 13.85 | 125,562 | +0.19(+1.39%) |
Jan 09, 2024 | 13.25 | 13.91 | 13.25 | 13.66 | 80,226 | +0.17(+1.26%) |
Jan 08, 2024 | 12.51 | 13.55 | 12.28 | 13.49 | 126,190 | +0.93(+7.40%) |
Jan 05, 2024 | 12.54 | 12.87 | 12.17 | 12.56 | 175,632 | -0.05(-0.40%) |
Jan 04, 2024 | 12.74 | 13.00 | 12.51 | 12.61 | 102,743 | -0.03(-0.24%) |
Jan 03, 2024 | 13.45 | 13.45 | 12.53 | 12.64 | 136,066 | -0.94(-6.92%) |
Jan 02, 2024 | 13.42 | 14.01 | 13.42 | 13.58 | 133,162 | -0.14(-1.02%) |
Dec 29, 2023 | 14.49 | 14.50 | 13.38 | 13.72 | 162,744 | -0.55(-3.85%) |
Dec 28, 2023 | 14.50 | 14.75 | 14.06 | 14.27 | 120,326 | -0.30(-2.06%) |
Dec 27, 2023 | 13.78 | 14.70 | 13.78 | 14.57 | 159,862 | +0.91(+6.66%) |
Dec 26, 2023 | 13.29 | 13.88 | 13.00 | 13.66 | 163,388 | +0.42(+3.17%) |
Dec 22, 2023 | 12.80 | 13.50 | 12.80 | 13.24 | 106,291 | +0.66(+5.25%) |
Dec 21, 2023 | 12.61 | 12.74 | 12.39 | 12.58 | 87,771 | +0.15(+1.21%) |
Dec 20, 2023 | 12.91 | 13.12 | 12.42 | 12.43 | 115,048 | -0.40(-3.12%) |
Dec 19, 2023 | 12.46 | 13.07 | 12.38 | 12.83 | 126,713 | +0.46(+3.72%) |
Dec 18, 2023 | 12.60 | 12.70 | 12.18 | 12.37 | 101,225 | -0.23(-1.83%) |
Dec 15, 2023 | 13.20 | 13.20 | 12.41 | 12.60 | 209,946 | -0.50(-3.82%) |
Dec 14, 2023 | 13.54 | 13.75 | 12.86 | 13.10 | 135,534 | -0.02(-0.15%) |
Dec 13, 2023 | 12.40 | 13.17 | 12.21 | 13.12 | 104,764 | +0.85(+6.93%) |
Dec 12, 2023 | 12.72 | 12.72 | 12.15 | 12.27 | 105,859 | -0.54(-4.22%) |
Dec 11, 2023 | 13.57 | 13.57 | 12.65 | 12.81 | 143,587 | -0.84(-6.15%) |
Dec 08, 2023 | 13.11 | 13.74 | 12.82 | 13.65 | 107,613 | +0.49(+3.72%) |
Dec 07, 2023 | 12.44 | 13.16 | 12.19 | 13.16 | 113,893 | +0.75(+6.04%) |
Dec 06, 2023 | 12.37 | 12.76 | 12.11 | 12.41 | 128,915 | +0.33(+2.73%) |
Dec 05, 2023 | 11.72 | 12.19 | 11.43 | 12.08 | 130,440 | +0.45(+3.87%) |
Dec 04, 2023 | 11.26 | 11.73 | 11.14 | 11.63 | 143,665 | +0.39(+3.47%) |