Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.37 | 17.46 | 17.21 | 17.33 | 86,372 | -0.06(-0.35%) |
Feb 28, 2024 | 17.27 | 17.41 | 17.27 | 17.39 | 92,203 | +0.07(+0.40%) |
Feb 27, 2024 | 17.25 | 17.41 | 17.25 | 17.32 | 107,554 | -0.19(-1.09%) |
Feb 26, 2024 | 17.39 | 17.55 | 17.39 | 17.51 | 91,831 | +0.29(+1.69%) |
Feb 23, 2024 | 17.28 | 17.31 | 17.20 | 17.22 | 75,147 | -0.17(-0.98%) |
Feb 22, 2024 | 17.37 | 17.41 | 17.30 | 17.39 | 107,811 | +0.56(+3.33%) |
Feb 21, 2024 | 16.76 | 16.92 | 16.72 | 16.83 | 391,929 | +0.03(+0.18%) |
Feb 20, 2024 | 16.77 | 16.86 | 16.72 | 16.80 | 107,766 | -0.04(-0.24%) |
Feb 16, 2024 | 16.79 | 16.96 | 16.25 | 16.84 | 107,975 | +0.51(+3.14%) |
Feb 15, 2024 | 16.21 | 16.34 | 16.18 | 16.33 | 161,983 | +0.28(+1.73%) |
Feb 14, 2024 | 15.94 | 16.05 | 15.90 | 16.05 | 117,955 | +0.24(+1.52%) |
Feb 13, 2024 | 15.73 | 15.92 | 15.71 | 15.81 | 121,433 | -0.61(-3.71%) |
Feb 12, 2024 | 16.37 | 16.46 | 16.35 | 16.42 | 83,118 | +0.02(+0.12%) |
Feb 09, 2024 | 16.33 | 16.43 | 16.25 | 16.40 | 146,804 | +0.11(+0.68%) |
Feb 08, 2024 | 16.28 | 16.31 | 16.18 | 16.29 | 94,019 | +0.22(+1.37%) |
Feb 07, 2024 | 16.08 | 16.13 | 15.99 | 16.07 | 110,609 | -0.05(-0.31%) |
Feb 06, 2024 | 15.93 | 16.12 | 15.92 | 16.12 | 133,873 | +0.34(+2.15%) |
Feb 05, 2024 | 15.86 | 15.90 | 15.63 | 15.78 | 205,781 | -0.39(-2.41%) |
Feb 02, 2024 | 16.06 | 16.17 | 16.02 | 16.17 | 99,783 | -0.12(-0.74%) |
Feb 01, 2024 | 16.22 | 16.34 | 16.15 | 16.29 | 135,391 | +0.28(+1.75%) |
Jan 31, 2024 | 16.06 | 16.22 | 15.96 | 16.01 | 80,997 | +0.15(+0.95%) |
Jan 30, 2024 | 15.87 | 15.94 | 15.76 | 15.86 | 162,171 | -0.07(-0.44%) |
Jan 29, 2024 | 15.62 | 15.97 | 15.62 | 15.93 | 126,596 | +0.27(+1.72%) |
Jan 26, 2024 | 15.69 | 15.75 | 15.64 | 15.66 | 99,351 | -0.11(-0.70%) |
Jan 25, 2024 | 15.74 | 15.85 | 15.62 | 15.77 | 117,084 | -0.52(-3.19%) |
Jan 24, 2024 | 16.42 | 16.44 | 16.29 | 16.29 | 102,473 | +0.17(+1.05%) |
Jan 23, 2024 | 16.09 | 16.14 | 16.01 | 16.12 | 154,284 | +0.03(+0.19%) |
Jan 22, 2024 | 16.04 | 16.19 | 16.01 | 16.09 | 98,668 | +0.29(+1.84%) |
Jan 19, 2024 | 15.75 | 15.80 | 15.63 | 15.80 | 89,310 | +0.06(+0.38%) |
Jan 18, 2024 | 15.76 | 15.76 | 15.60 | 15.74 | 111,703 | +0.09(+0.58%) |
Jan 17, 2024 | 15.57 | 15.65 | 15.51 | 15.65 | 195,472 | -0.28(-1.76%) |
Jan 16, 2024 | 15.95 | 16.08 | 15.89 | 15.93 | 139,278 | -0.30(-1.85%) |
Jan 12, 2024 | 16.21 | 16.27 | 16.14 | 16.23 | 130,623 | +0.18(+1.12%) |
Jan 11, 2024 | 16.14 | 16.15 | 15.88 | 16.05 | 125,046 | +0.03(+0.19%) |
Jan 10, 2024 | 15.91 | 16.06 | 15.88 | 16.02 | 104,472 | +0.11(+0.69%) |
Jan 09, 2024 | 15.80 | 15.93 | 15.77 | 15.91 | 138,861 | -0.14(-0.87%) |
Jan 08, 2024 | 15.94 | 16.10 | 15.93 | 16.05 | 137,919 | +0.18(+1.13%) |
Jan 05, 2024 | 15.86 | 16.08 | 15.77 | 15.87 | 207,811 | -0.34(-2.10%) |
Jan 04, 2024 | 16.05 | 16.28 | 16.05 | 16.21 | 1,145,422 | -0.12(-0.73%) |
Jan 03, 2024 | 16.31 | 16.38 | 16.17 | 16.33 | 106,354 | -0.37(-2.22%) |
Jan 02, 2024 | 16.82 | 16.87 | 16.65 | 16.70 | 119,518 | -0.51(-2.96%) |
Dec 29, 2023 | 17.28 | 17.31 | 17.18 | 17.21 | 209,516 | -0.04(-0.23%) |
Dec 28, 2023 | 17.28 | 17.34 | 17.22 | 17.25 | 102,943 | -0.10(-0.58%) |
Dec 27, 2023 | 17.20 | 17.36 | 17.20 | 17.35 | 134,516 | +0.15(+0.87%) |
Dec 26, 2023 | 17.03 | 17.21 | 17.03 | 17.20 | 101,614 | +0.08(+0.47%) |
Dec 22, 2023 | 17.14 | 17.18 | 17.04 | 17.12 | 132,123 | +0.17(+1.00%) |
Dec 21, 2023 | 16.99 | 17.00 | 16.78 | 16.95 | 151,116 | +0.26(+1.56%) |
Dec 20, 2023 | 16.84 | 16.95 | 16.67 | 16.69 | 129,942 | -0.12(-0.71%) |
Dec 19, 2023 | 16.73 | 16.86 | 16.73 | 16.81 | 161,982 | +0.25(+1.51%) |
Dec 18, 2023 | 16.63 | 16.63 | 16.49 | 16.56 | 137,175 | -0.05(-0.30%) |
Dec 15, 2023 | 16.54 | 16.76 | 16.53 | 16.61 | 179,604 | +0.29(+1.78%) |
Dec 14, 2023 | 16.25 | 16.46 | 16.23 | 16.32 | 367,429 | +0.13(+0.80%) |
Dec 13, 2023 | 16.03 | 16.24 | 15.81 | 16.19 | 101,833 | +0.22(+1.38%) |
Dec 12, 2023 | 15.91 | 15.99 | 15.85 | 15.97 | 94,222 | +0.04(+0.25%) |
Dec 11, 2023 | 15.85 | 15.95 | 15.84 | 15.93 | 102,788 | +0.16(+1.01%) |
Dec 08, 2023 | 15.59 | 15.80 | 15.59 | 15.77 | 101,724 | +0.04(+0.25%) |
Dec 07, 2023 | 15.74 | 15.74 | 15.53 | 15.73 | 88,776 | +0.10(+0.64%) |
Dec 06, 2023 | 15.69 | 15.82 | 15.63 | 15.63 | 116,487 | +0.23(+1.49%) |
Dec 05, 2023 | 15.39 | 15.59 | 15.37 | 15.40 | 147,276 | -0.06(-0.39%) |
Dec 04, 2023 | 15.45 | 15.49 | 15.33 | 15.46 | 111,764 | -0.23(-1.47%) |