Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.59 | 17.60 | 17.00 | 17.13 | 1,480,561 | -0.41(-2.34%) |
Feb 28, 2024 | 16.95 | 17.64 | 16.82 | 17.54 | 2,944,819 | +1.75(+11.08%) |
Feb 27, 2024 | 15.74 | 15.96 | 15.48 | 15.79 | 1,386,880 | +0.13(+0.83%) |
Feb 26, 2024 | 15.49 | 15.86 | 15.44 | 15.66 | 858,947 | +0.17(+1.10%) |
Feb 23, 2024 | 15.16 | 15.50 | 15.04 | 15.49 | 608,695 | +0.32(+2.11%) |
Feb 22, 2024 | 15.17 | 15.54 | 15.04 | 15.17 | 809,784 | -0.11(-0.72%) |
Feb 21, 2024 | 15.37 | 15.47 | 15.04 | 15.28 | 1,179,025 | -0.16(-1.04%) |
Feb 20, 2024 | 14.95 | 15.47 | 14.90 | 15.44 | 1,231,404 | +0.38(+2.52%) |
Feb 16, 2024 | 14.63 | 15.23 | 14.55 | 15.06 | 1,516,365 | +0.32(+2.17%) |
Feb 15, 2024 | 14.58 | 14.82 | 14.48 | 14.74 | 871,044 | +0.14(+0.96%) |
Feb 14, 2024 | 14.18 | 14.68 | 14.06 | 14.60 | 936,428 | +0.57(+4.06%) |
Feb 13, 2024 | 13.95 | 14.13 | 13.90 | 14.03 | 839,404 | -0.19(-1.34%) |
Feb 12, 2024 | 13.94 | 14.32 | 13.94 | 14.22 | 571,928 | +0.16(+1.14%) |
Feb 09, 2024 | 13.98 | 14.19 | 13.90 | 14.06 | 606,970 | +0.05(+0.36%) |
Feb 08, 2024 | 13.57 | 14.05 | 13.56 | 14.01 | 919,676 | +0.48(+3.55%) |
Feb 07, 2024 | 13.54 | 13.66 | 13.31 | 13.53 | 761,897 | -0.01(-0.07%) |
Feb 06, 2024 | 13.40 | 13.68 | 13.20 | 13.54 | 1,137,050 | +0.06(+0.45%) |
Feb 05, 2024 | 13.73 | 13.79 | 13.36 | 13.48 | 870,147 | -0.32(-2.32%) |
Feb 02, 2024 | 13.63 | 13.82 | 13.46 | 13.80 | 873,631 | +0.05(+0.36%) |
Feb 01, 2024 | 13.99 | 14.06 | 13.73 | 13.75 | 846,071 | -0.22(-1.57%) |
Jan 31, 2024 | 13.89 | 14.36 | 13.84 | 13.97 | 888,015 | +0.02(+0.14%) |
Jan 30, 2024 | 14.03 | 14.24 | 13.94 | 13.95 | 708,934 | -0.20(-1.41%) |
Jan 29, 2024 | 14.10 | 14.24 | 14.06 | 14.15 | 527,859 | +0.01(+0.07%) |
Jan 26, 2024 | 14.17 | 14.38 | 14.11 | 14.14 | 425,002 | +0.00(+0.00%) |
Jan 25, 2024 | 14.18 | 14.37 | 14.03 | 14.14 | 424,190 | +0.05(+0.35%) |
Jan 24, 2024 | 14.40 | 14.45 | 14.08 | 14.09 | 634,678 | -0.14(-0.98%) |
Jan 23, 2024 | 14.51 | 14.70 | 14.18 | 14.23 | 570,028 | -0.12(-0.84%) |
Jan 22, 2024 | 14.17 | 14.49 | 14.17 | 14.35 | 686,594 | +0.22(+1.56%) |
Jan 19, 2024 | 14.25 | 14.27 | 14.04 | 14.13 | 695,771 | -0.04(-0.28%) |
Jan 18, 2024 | 14.13 | 14.32 | 14.11 | 14.17 | 733,397 | +0.01(+0.07%) |
Jan 17, 2024 | 14.00 | 14.19 | 13.97 | 14.16 | 634,226 | +0.02(+0.14%) |
Jan 16, 2024 | 14.40 | 14.40 | 14.13 | 14.14 | 793,877 | -0.39(-2.68%) |
Jan 12, 2024 | 14.50 | 14.62 | 14.41 | 14.53 | 544,174 | +0.15(+1.04%) |
Jan 11, 2024 | 14.33 | 14.51 | 14.13 | 14.38 | 1,307,738 | -0.30(-2.04%) |
Jan 10, 2024 | 14.50 | 14.74 | 14.43 | 14.68 | 656,545 | +0.12(+0.82%) |
Jan 09, 2024 | 15.00 | 15.15 | 14.49 | 14.56 | 1,190,792 | -0.45(-3.00%) |
Jan 08, 2024 | 15.16 | 15.29 | 14.71 | 15.01 | 1,258,791 | -0.18(-1.18%) |
Jan 05, 2024 | 15.00 | 15.27 | 14.91 | 15.19 | 909,283 | +0.20(+1.33%) |
Jan 04, 2024 | 15.14 | 15.15 | 14.90 | 14.99 | 903,209 | -0.05(-0.33%) |
Jan 03, 2024 | 14.91 | 15.17 | 14.86 | 15.04 | 718,609 | +0.06(+0.40%) |
Jan 02, 2024 | 14.87 | 15.12 | 14.77 | 14.98 | 673,482 | -0.04(-0.27%) |
Dec 29, 2023 | 14.97 | 15.07 | 14.87 | 15.02 | 512,246 | +0.05(+0.33%) |
Dec 28, 2023 | 14.85 | 15.11 | 14.85 | 14.97 | 717,811 | +0.11(+0.74%) |
Dec 27, 2023 | 15.00 | 15.04 | 14.81 | 14.86 | 681,726 | -0.16(-1.07%) |
Dec 26, 2023 | 14.98 | 15.07 | 14.84 | 15.02 | 530,710 | +0.07(+0.47%) |
Dec 22, 2023 | 15.17 | 15.25 | 14.87 | 14.95 | 1,469,498 | -0.15(-0.99%) |
Dec 21, 2023 | 14.93 | 15.18 | 14.77 | 15.10 | 1,617,776 | +0.20(+1.34%) |
Dec 20, 2023 | 15.54 | 15.57 | 14.86 | 14.90 | 1,324,915 | -0.66(-4.24%) |
Dec 19, 2023 | 15.63 | 15.84 | 15.40 | 15.56 | 660,739 | -0.10(-0.64%) |
Dec 18, 2023 | 15.95 | 16.10 | 15.66 | 15.66 | 578,721 | -0.30(-1.88%) |
Dec 15, 2023 | 16.19 | 16.19 | 15.64 | 15.96 | 1,122,142 | -0.13(-0.81%) |
Dec 14, 2023 | 16.37 | 16.51 | 16.00 | 16.09 | 748,597 | -0.05(-0.31%) |
Dec 13, 2023 | 15.89 | 16.17 | 15.68 | 16.14 | 670,501 | +0.19(+1.19%) |
Dec 12, 2023 | 16.45 | 16.45 | 15.83 | 15.95 | 784,686 | -0.44(-2.68%) |
Dec 11, 2023 | 16.22 | 16.48 | 16.17 | 16.39 | 556,090 | +0.08(+0.49%) |
Dec 08, 2023 | 15.73 | 16.43 | 15.73 | 16.31 | 968,817 | +0.61(+3.89%) |
Dec 07, 2023 | 15.68 | 15.93 | 15.64 | 15.70 | 662,065 | -0.01(-0.06%) |
Dec 06, 2023 | 15.75 | 16.23 | 15.68 | 15.71 | 632,532 | +0.04(+0.26%) |
Dec 05, 2023 | 16.14 | 16.18 | 15.66 | 15.67 | 798,443 | -0.70(-4.28%) |
Dec 04, 2023 | 16.25 | 16.50 | 16.16 | 16.37 | 562,497 | +0.08(+0.49%) |