Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.42 | 14.67 | 14.20 | 14.67 | 55,337 | +0.53(+3.75%) |
Feb 28, 2024 | 13.71 | 14.34 | 13.42 | 14.14 | 85,486 | +0.43(+3.14%) |
Feb 27, 2024 | 13.30 | 13.83 | 13.29 | 13.71 | 16,490 | +0.32(+2.39%) |
Feb 26, 2024 | 13.14 | 13.46 | 13.14 | 13.39 | 23,460 | +0.29(+2.21%) |
Feb 23, 2024 | 13.01 | 13.40 | 12.51 | 13.10 | 44,597 | -0.09(-0.68%) |
Feb 22, 2024 | 12.69 | 13.64 | 12.36 | 13.19 | 136,604 | +1.29(+10.83%) |
Feb 21, 2024 | 12.85 | 12.98 | 11.27 | 11.90 | 176,897 | -1.00(-7.75%) |
Feb 20, 2024 | 13.92 | 13.92 | 12.55 | 12.90 | 94,101 | -1.02(-7.35%) |
Feb 16, 2024 | 14.38 | 14.71 | 13.13 | 13.92 | 68,390 | -0.45(-3.11%) |
Feb 15, 2024 | 15.13 | 15.23 | 14.29 | 14.37 | 108,486 | -1.10(-7.11%) |
Feb 14, 2024 | 15.81 | 15.81 | 15.46 | 15.47 | 6,216 | +0.37(+2.45%) |
Feb 13, 2024 | 16.00 | 16.01 | 15.08 | 15.10 | 42,273 | -0.90(-5.63%) |
Feb 12, 2024 | 15.49 | 16.16 | 15.35 | 16.00 | 27,343 | +0.54(+3.49%) |
Feb 09, 2024 | 15.14 | 15.50 | 15.14 | 15.46 | 9,789 | +0.16(+1.05%) |
Feb 08, 2024 | 15.37 | 15.38 | 15.03 | 15.30 | 18,537 | +0.00(+0.00%) |
Feb 07, 2024 | 15.28 | 15.32 | 15.08 | 15.30 | 37,680 | +0.02(+0.13%) |
Feb 06, 2024 | 15.50 | 15.50 | 15.21 | 15.28 | 20,492 | -0.17(-1.10%) |
Feb 05, 2024 | 15.47 | 15.60 | 14.98 | 15.45 | 25,260 | +0.06(+0.39%) |
Feb 02, 2024 | 15.55 | 15.62 | 15.27 | 15.39 | 29,665 | -0.26(-1.66%) |
Feb 01, 2024 | 15.80 | 15.91 | 15.43 | 15.65 | 22,826 | +0.05(+0.32%) |
Jan 31, 2024 | 15.39 | 16.22 | 15.20 | 15.60 | 69,805 | +0.30(+1.96%) |
Jan 30, 2024 | 15.22 | 15.56 | 15.12 | 15.30 | 149,711 | +0.27(+1.80%) |
Jan 29, 2024 | 14.96 | 15.13 | 14.77 | 15.03 | 101,171 | +0.20(+1.35%) |
Jan 26, 2024 | 15.00 | 15.10 | 14.70 | 14.83 | 18,692 | -0.11(-0.74%) |
Jan 25, 2024 | 15.48 | 15.49 | 14.66 | 14.94 | 71,392 | -0.21(-1.39%) |
Jan 24, 2024 | 15.47 | 15.51 | 15.12 | 15.15 | 16,591 | -0.11(-0.72%) |
Jan 23, 2024 | 15.40 | 15.99 | 15.20 | 15.26 | 49,471 | -0.26(-1.68%) |
Jan 22, 2024 | 16.25 | 16.34 | 15.41 | 15.52 | 78,125 | -0.99(-6.00%) |
Jan 19, 2024 | 16.54 | 16.70 | 16.25 | 16.51 | 11,603 | -0.04(-0.24%) |
Jan 18, 2024 | 16.60 | 16.74 | 16.40 | 16.55 | 14,178 | -0.05(-0.30%) |
Jan 17, 2024 | 16.60 | 16.80 | 16.50 | 16.60 | 9,150 | -0.27(-1.60%) |
Jan 16, 2024 | 16.68 | 17.00 | 16.50 | 16.87 | 27,287 | +0.32(+1.93%) |
Jan 12, 2024 | 16.69 | 16.95 | 16.50 | 16.55 | 34,949 | -0.03(-0.18%) |
Jan 11, 2024 | 16.36 | 16.78 | 16.21 | 16.58 | 26,003 | +0.13(+0.79%) |
Jan 10, 2024 | 16.66 | 16.80 | 16.40 | 16.45 | 24,271 | -0.05(-0.30%) |
Jan 09, 2024 | 16.71 | 16.71 | 16.41 | 16.50 | 23,843 | -0.05(-0.30%) |
Jan 08, 2024 | 16.69 | 16.69 | 16.40 | 16.55 | 42,292 | +0.21(+1.29%) |
Jan 05, 2024 | 16.38 | 16.65 | 16.30 | 16.34 | 11,021 | -0.01(-0.06%) |
Jan 04, 2024 | 16.36 | 16.55 | 16.18 | 16.35 | 12,867 | -0.13(-0.79%) |
Jan 03, 2024 | 16.48 | 16.69 | 16.25 | 16.48 | 20,859 | +0.05(+0.30%) |
Jan 02, 2024 | 15.86 | 16.62 | 15.55 | 16.43 | 35,470 | +0.87(+5.59%) |
Dec 29, 2023 | 15.63 | 16.14 | 15.46 | 15.56 | 124,351 | -0.65(-4.00%) |
Dec 28, 2023 | 16.11 | 16.57 | 16.07 | 16.21 | 40,567 | -0.16(-0.98%) |
Dec 27, 2023 | 16.15 | 16.60 | 15.90 | 16.37 | 38,242 | +0.22(+1.36%) |
Dec 26, 2023 | 16.52 | 16.58 | 16.01 | 16.15 | 30,654 | -0.26(-1.58%) |
Dec 22, 2023 | 16.48 | 16.49 | 15.96 | 16.41 | 31,779 | +0.02(+0.12%) |
Dec 21, 2023 | 16.47 | 16.63 | 16.05 | 16.39 | 44,721 | -0.07(-0.43%) |
Dec 20, 2023 | 16.68 | 16.75 | 16.14 | 16.46 | 54,205 | +0.10(+0.61%) |
Dec 19, 2023 | 16.51 | 17.28 | 16.33 | 16.36 | 68,114 | -0.02(-0.12%) |
Dec 18, 2023 | 16.19 | 16.80 | 16.07 | 16.38 | 75,207 | +0.59(+3.74%) |
Dec 15, 2023 | 15.56 | 15.96 | 15.50 | 15.79 | 59,707 | +0.17(+1.09%) |
Dec 14, 2023 | 15.91 | 16.08 | 15.51 | 15.62 | 60,446 | -0.31(-1.95%) |
Dec 13, 2023 | 16.88 | 17.00 | 15.31 | 15.93 | 79,723 | -0.78(-4.67%) |
Dec 12, 2023 | 17.53 | 17.93 | 16.58 | 16.71 | 47,454 | -0.72(-4.13%) |
Dec 11, 2023 | 17.81 | 17.98 | 17.32 | 17.43 | 20,730 | -0.36(-2.02%) |
Dec 08, 2023 | 17.90 | 17.90 | 17.29 | 17.79 | 16,464 | -0.09(-0.50%) |
Dec 07, 2023 | 17.30 | 17.98 | 17.20 | 17.88 | 37,379 | +0.54(+3.12%) |
Dec 06, 2023 | 17.38 | 17.72 | 17.15 | 17.34 | 28,602 | +0.20(+1.16%) |
Dec 05, 2023 | 17.47 | 17.59 | 17.05 | 17.14 | 25,204 | -0.22(-1.27%) |
Dec 04, 2023 | 16.25 | 17.40 | 16.12 | 17.36 | 41,176 | +1.17(+7.23%) |