Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.22 | 17.60 | 17.04 | 17.40 | 73,933 | +0.11(+0.64%) |
Feb 28, 2024 | 17.11 | 17.30 | 17.02 | 17.29 | 58,454 | +0.25(+1.47%) |
Feb 27, 2024 | 17.03 | 17.51 | 16.78 | 17.04 | 90,085 | -0.51(-2.91%) |
Feb 26, 2024 | 18.21 | 18.22 | 17.55 | 17.55 | 45,616 | -0.57(-3.15%) |
Feb 23, 2024 | 18.10 | 18.49 | 17.94 | 18.12 | 187,669 | -0.04(-0.22%) |
Feb 22, 2024 | 17.94 | 18.41 | 17.94 | 18.16 | 47,860 | +0.06(+0.33%) |
Feb 21, 2024 | 17.97 | 18.61 | 17.97 | 18.10 | 121,461 | -0.04(-0.22%) |
Feb 20, 2024 | 18.42 | 18.65 | 18.00 | 18.14 | 125,014 | -0.21(-1.14%) |
Feb 16, 2024 | 18.30 | 18.72 | 18.30 | 18.35 | 192,250 | -0.13(-0.70%) |
Feb 15, 2024 | 17.97 | 18.66 | 17.97 | 18.48 | 108,093 | +0.52(+2.90%) |
Feb 14, 2024 | 18.12 | 18.16 | 17.76 | 17.96 | 34,949 | +0.02(+0.11%) |
Feb 13, 2024 | 18.12 | 18.73 | 17.68 | 17.94 | 225,036 | -0.51(-2.76%) |
Feb 12, 2024 | 18.22 | 18.85 | 18.02 | 18.45 | 101,073 | +0.13(+0.71%) |
Feb 09, 2024 | 18.25 | 18.57 | 18.15 | 18.32 | 69,457 | -0.05(-0.27%) |
Feb 08, 2024 | 17.78 | 18.67 | 17.78 | 18.37 | 86,869 | +0.47(+2.63%) |
Feb 07, 2024 | 17.80 | 18.00 | 17.79 | 17.90 | 29,383 | +0.00(+0.00%) |
Feb 06, 2024 | 17.87 | 18.20 | 17.87 | 17.90 | 31,579 | -0.13(-0.72%) |
Feb 05, 2024 | 18.35 | 18.35 | 17.80 | 18.03 | 118,487 | -0.16(-0.91%) |
Feb 02, 2024 | 17.13 | 18.20 | 17.13 | 18.20 | 140,840 | +0.54(+3.06%) |
Feb 01, 2024 | 18.06 | 18.13 | 16.97 | 17.65 | 212,903 | -0.40(-2.20%) |
Jan 31, 2024 | 18.21 | 18.26 | 17.69 | 18.05 | 169,286 | -0.06(-0.33%) |
Jan 30, 2024 | 17.73 | 18.31 | 17.40 | 18.11 | 217,324 | +0.40(+2.24%) |
Jan 29, 2024 | 18.11 | 18.11 | 17.60 | 17.71 | 88,506 | -0.39(-2.14%) |
Jan 26, 2024 | 17.60 | 18.20 | 17.56 | 18.10 | 656,774 | +0.48(+2.70%) |
Jan 25, 2024 | 17.72 | 17.75 | 17.06 | 17.62 | 93,912 | -0.03(-0.17%) |
Jan 24, 2024 | 17.48 | 17.72 | 17.33 | 17.65 | 111,391 | +0.03(+0.17%) |
Jan 23, 2024 | 17.70 | 17.75 | 17.12 | 17.62 | 187,746 | -0.17(-0.95%) |
Jan 22, 2024 | 18.08 | 18.15 | 17.43 | 17.79 | 356,131 | -0.16(-0.88%) |
Jan 19, 2024 | 17.85 | 18.07 | 17.46 | 17.95 | 220,533 | +0.03(+0.17%) |
Jan 18, 2024 | 17.75 | 17.99 | 17.42 | 17.92 | 381,643 | +0.34(+1.92%) |
Jan 17, 2024 | 16.86 | 17.65 | 16.16 | 17.59 | 639,232 | +0.69(+4.11%) |
Jan 16, 2024 | 16.86 | 16.95 | 16.66 | 16.89 | 166,952 | -0.02(-0.12%) |
Jan 12, 2024 | 16.86 | 17.05 | 16.79 | 16.91 | 169,100 | +0.02(+0.12%) |
Jan 11, 2024 | 16.89 | 16.99 | 16.59 | 16.89 | 379,734 | -0.10(-0.58%) |
Jan 10, 2024 | 16.86 | 17.16 | 16.56 | 16.99 | 114,516 | +0.02(+0.12%) |
Jan 09, 2024 | 16.12 | 16.97 | 15.97 | 16.97 | 399,745 | +0.98(+6.14%) |
Jan 08, 2024 | 15.98 | 16.08 | 15.92 | 15.99 | 298,668 | +0.02(+0.12%) |
Jan 05, 2024 | 15.37 | 16.03 | 15.37 | 15.97 | 256,702 | +0.60(+3.87%) |
Jan 04, 2024 | 14.98 | 15.47 | 14.98 | 15.37 | 1,615,776 | +0.43(+2.85%) |
Jan 03, 2024 | 14.38 | 15.16 | 14.38 | 14.95 | 98,180 | +0.71(+5.02%) |
Jan 02, 2024 | 14.22 | 14.52 | 13.99 | 14.23 | 55,269 | +0.15(+1.06%) |
Dec 29, 2023 | 13.74 | 14.21 | 13.74 | 14.08 | 171,699 | +0.39(+2.82%) |
Dec 28, 2023 | 13.56 | 13.77 | 13.41 | 13.70 | 59,587 | +0.19(+1.40%) |
Dec 27, 2023 | 13.30 | 13.52 | 13.30 | 13.51 | 41,496 | +0.01(+0.07%) |
Dec 26, 2023 | 13.52 | 13.61 | 13.40 | 13.50 | 34,196 | -0.10(-0.73%) |
Dec 22, 2023 | 13.67 | 13.69 | 13.56 | 13.60 | 38,371 | -0.06(-0.44%) |
Dec 21, 2023 | 13.56 | 13.66 | 13.56 | 13.66 | 16,842 | +0.13(+0.95%) |
Dec 20, 2023 | 13.57 | 13.73 | 13.42 | 13.53 | 51,933 | -0.01(-0.07%) |
Dec 19, 2023 | 13.43 | 13.57 | 13.43 | 13.54 | 8,220 | +0.14(+1.04%) |
Dec 18, 2023 | 13.50 | 13.74 | 13.37 | 13.40 | 41,525 | -0.29(-2.10%) |
Dec 15, 2023 | 13.60 | 13.83 | 13.60 | 13.69 | 29,336 | +0.05(+0.36%) |
Dec 14, 2023 | 13.49 | 13.74 | 13.40 | 13.64 | 39,066 | +0.14(+1.03%) |
Dec 13, 2023 | 13.00 | 13.54 | 13.00 | 13.50 | 86,167 | +0.46(+3.50%) |
Dec 12, 2023 | 13.10 | 13.18 | 13.00 | 13.04 | 393,168 | -0.09(-0.68%) |
Dec 11, 2023 | 13.39 | 13.39 | 13.10 | 13.13 | 85,435 | -0.17(-1.27%) |
Dec 08, 2023 | 13.29 | 13.57 | 13.23 | 13.30 | 94,158 | -0.12(-0.89%) |
Dec 07, 2023 | 13.47 | 13.54 | 13.19 | 13.42 | 43,319 | +0.00(+0.00%) |
Dec 06, 2023 | 13.65 | 13.65 | 13.40 | 13.42 | 27,172 | -0.25(-1.81%) |
Dec 05, 2023 | 13.69 | 13.89 | 13.58 | 13.67 | 52,319 | -0.06(-0.43%) |
Dec 04, 2023 | 13.62 | 13.77 | 13.39 | 13.73 | 47,924 | +0.20(+1.47%) |