Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.37 | 15.39 | 15.27 | 15.35 | 63,902 | +0.06(+0.38%) |
Feb 28, 2024 | 15.31 | 15.36 | 15.23 | 15.29 | 54,263 | -0.05(-0.32%) |
Feb 27, 2024 | 15.36 | 15.36 | 15.26 | 15.34 | 67,848 | +0.05(+0.32%) |
Feb 26, 2024 | 15.38 | 15.38 | 15.26 | 15.29 | 139,864 | -0.11(-0.71%) |
Feb 23, 2024 | 15.40 | 15.42 | 15.34 | 15.40 | 149,054 | +0.07(+0.45%) |
Feb 22, 2024 | 15.39 | 15.39 | 15.27 | 15.33 | 57,297 | +0.05(+0.32%) |
Feb 21, 2024 | 15.31 | 15.36 | 15.25 | 15.28 | 78,030 | -0.01(-0.06%) |
Feb 20, 2024 | 15.25 | 15.31 | 15.24 | 15.29 | 135,032 | +0.02(+0.13%) |
Feb 16, 2024 | 15.30 | 15.35 | 15.20 | 15.27 | 122,736 | -0.02(-0.13%) |
Feb 15, 2024 | 15.09 | 15.34 | 15.09 | 15.29 | 39,944 | +0.21(+1.37%) |
Feb 14, 2024 | 15.07 | 15.14 | 15.05 | 15.08 | 52,574 | +0.06(+0.39%) |
Feb 13, 2024 | 15.18 | 15.18 | 14.98 | 15.02 | 45,864 | -0.20(-1.29%) |
Feb 12, 2024 | 15.19 | 15.27 | 15.18 | 15.22 | 52,116 | +0.08(+0.52%) |
Feb 09, 2024 | 15.17 | 15.17 | 15.09 | 15.14 | 43,419 | -0.03(-0.19%) |
Feb 08, 2024 | 15.11 | 15.17 | 15.04 | 15.17 | 65,890 | +0.05(+0.33%) |
Feb 07, 2024 | 15.18 | 15.18 | 15.04 | 15.12 | 91,008 | +0.00(+0.00%) |
Feb 06, 2024 | 15.06 | 15.13 | 15.06 | 15.12 | 34,494 | +0.04(+0.26%) |
Feb 05, 2024 | 15.16 | 15.16 | 15.04 | 15.08 | 41,857 | -0.15(-0.97%) |
Feb 02, 2024 | 15.28 | 15.28 | 15.16 | 15.23 | 36,800 | -0.12(-0.77%) |
Feb 01, 2024 | 15.30 | 15.35 | 15.20 | 15.35 | 82,451 | +0.10(+0.65%) |
Jan 31, 2024 | 15.40 | 15.40 | 15.21 | 15.25 | 45,611 | -0.12(-0.77%) |
Jan 30, 2024 | 15.32 | 15.37 | 15.29 | 15.37 | 431,578 | +0.02(+0.13%) |
Jan 29, 2024 | 15.34 | 15.35 | 15.29 | 15.35 | 67,651 | +0.05(+0.32%) |
Jan 26, 2024 | 15.28 | 15.34 | 15.28 | 15.30 | 87,586 | -0.03(-0.19%) |
Jan 25, 2024 | 15.23 | 15.33 | 15.23 | 15.33 | 224,960 | +0.19(+1.23%) |
Jan 24, 2024 | 15.28 | 15.31 | 15.14 | 15.14 | 75,636 | -0.06(-0.39%) |
Jan 23, 2024 | 15.29 | 15.29 | 15.17 | 15.20 | 91,152 | -0.03(-0.17%) |
Jan 22, 2024 | 15.17 | 15.24 | 15.17 | 15.22 | 84,763 | +0.10(+0.65%) |
Jan 19, 2024 | 15.09 | 15.16 | 15.03 | 15.13 | 47,740 | +0.04(+0.29%) |
Jan 18, 2024 | 15.10 | 15.13 | 15.02 | 15.08 | 348,850 | -0.03(-0.23%) |
Jan 17, 2024 | 15.13 | 15.18 | 15.03 | 15.12 | 59,523 | -0.12(-0.77%) |
Jan 16, 2024 | 15.26 | 15.31 | 15.18 | 15.23 | 95,868 | -0.06(-0.41%) |
Jan 12, 2024 | 15.29 | 15.34 | 15.26 | 15.30 | 47,354 | +0.01(+0.09%) |
Jan 11, 2024 | 15.30 | 15.30 | 15.20 | 15.28 | 46,720 | +0.00(+0.00%) |
Jan 10, 2024 | 15.28 | 15.32 | 15.26 | 15.28 | 55,058 | -0.03(-0.19%) |
Jan 09, 2024 | 15.32 | 15.32 | 15.26 | 15.31 | 59,572 | -0.01(-0.06%) |
Jan 08, 2024 | 15.28 | 15.34 | 15.24 | 15.32 | 531,385 | +0.02(+0.13%) |
Jan 05, 2024 | 15.26 | 15.34 | 15.21 | 15.30 | 178,364 | +0.08(+0.51%) |
Jan 04, 2024 | 15.33 | 15.33 | 15.21 | 15.22 | 313,240 | -0.09(-0.58%) |
Jan 03, 2024 | 15.33 | 15.37 | 15.25 | 15.31 | 66,726 | -0.09(-0.57%) |
Jan 02, 2024 | 15.32 | 15.40 | 15.31 | 15.40 | 58,164 | +0.08(+0.51%) |
Dec 29, 2023 | 15.41 | 15.41 | 15.28 | 15.32 | 92,402 | -0.05(-0.32%) |
Dec 28, 2023 | 15.33 | 15.39 | 15.33 | 15.37 | 61,612 | -0.02(-0.13%) |
Dec 27, 2023 | 15.36 | 15.40 | 15.33 | 15.39 | 90,766 | +0.05(+0.32%) |
Dec 26, 2023 | 15.27 | 15.36 | 15.27 | 15.34 | 53,999 | +0.10(+0.64%) |
Dec 22, 2023 | 15.31 | 15.35 | 15.21 | 15.24 | 79,823 | -0.00(-0.01%) |
Dec 21, 2023 | 15.26 | 15.27 | 15.21 | 15.25 | 57,170 | +0.08(+0.51%) |
Dec 20, 2023 | 15.24 | 15.34 | 15.17 | 15.17 | 192,789 | -0.08(-0.51%) |
Dec 19, 2023 | 15.12 | 15.28 | 15.12 | 15.25 | 129,400 | +0.11(+0.71%) |
Dec 18, 2023 | 15.12 | 15.20 | 15.08 | 15.14 | 105,026 | +0.01(+0.06%) |
Dec 15, 2023 | 15.26 | 15.26 | 15.08 | 15.13 | 86,263 | -0.08(-0.51%) |
Dec 14, 2023 | 15.08 | 15.28 | 15.08 | 15.21 | 84,622 | +0.19(+1.26%) |
Dec 13, 2023 | 14.82 | 15.03 | 14.73 | 15.02 | 62,655 | +0.21(+1.42%) |
Dec 12, 2023 | 14.84 | 14.84 | 14.75 | 14.81 | 76,383 | -0.04(-0.26%) |
Dec 11, 2023 | 14.82 | 14.85 | 14.79 | 14.85 | 92,838 | +0.02(+0.13%) |
Dec 08, 2023 | 14.83 | 14.87 | 14.79 | 14.83 | 47,692 | +0.01(+0.07%) |
Dec 07, 2023 | 14.78 | 14.85 | 14.78 | 14.82 | 50,954 | +0.00(+0.00%) |
Dec 06, 2023 | 14.85 | 14.94 | 14.78 | 14.82 | 84,647 | -0.03(-0.23%) |
Dec 05, 2023 | 14.90 | 14.90 | 14.84 | 14.85 | 91,510 | -0.07(-0.47%) |
Dec 04, 2023 | 14.88 | 14.93 | 14.85 | 14.92 | 93,521 | +0.02(+0.12%) |