Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.32 | 18.37 | 18.22 | 18.22 | 51,678 | -0.02(-0.11%) |
Feb 28, 2024 | 18.28 | 18.31 | 18.21 | 18.24 | 39,781 | -0.07(-0.38%) |
Feb 27, 2024 | 18.28 | 18.34 | 18.28 | 18.31 | 32,536 | +0.06(+0.33%) |
Feb 26, 2024 | 18.85 | 18.85 | 18.23 | 18.25 | 38,117 | -0.09(-0.49%) |
Feb 23, 2024 | 18.30 | 18.37 | 17.86 | 18.34 | 24,753 | +0.04(+0.22%) |
Feb 22, 2024 | 18.30 | 18.33 | 18.26 | 18.30 | 55,695 | +0.52(+2.92%) |
Feb 21, 2024 | 17.81 | 17.85 | 17.68 | 17.78 | 78,346 | -0.18(-1.00%) |
Feb 20, 2024 | 17.97 | 18.02 | 17.88 | 17.96 | 40,693 | +0.25(+1.41%) |
Feb 16, 2024 | 17.68 | 17.79 | 17.64 | 17.71 | 60,932 | +0.14(+0.80%) |
Feb 15, 2024 | 17.30 | 17.59 | 17.30 | 17.57 | 81,126 | +0.24(+1.38%) |
Feb 14, 2024 | 17.27 | 17.33 | 17.20 | 17.33 | 40,959 | +0.13(+0.76%) |
Feb 13, 2024 | 17.30 | 17.87 | 17.11 | 17.20 | 40,483 | -0.17(-0.98%) |
Feb 12, 2024 | 17.70 | 17.70 | 17.30 | 17.37 | 34,679 | +0.05(+0.29%) |
Feb 09, 2024 | 17.18 | 17.32 | 17.16 | 17.32 | 37,121 | +0.24(+1.41%) |
Feb 08, 2024 | 17.08 | 17.14 | 16.97 | 17.08 | 52,780 | +0.01(+0.06%) |
Feb 07, 2024 | 16.74 | 17.07 | 16.60 | 17.07 | 65,311 | +0.60(+3.64%) |
Feb 06, 2024 | 16.40 | 16.60 | 16.35 | 16.47 | 168,332 | +0.22(+1.35%) |
Feb 05, 2024 | 16.13 | 16.32 | 16.13 | 16.25 | 192,031 | +0.30(+1.87%) |
Feb 02, 2024 | 15.81 | 15.96 | 15.78 | 15.95 | 42,840 | +0.28(+1.79%) |
Feb 01, 2024 | 15.59 | 15.67 | 15.50 | 15.67 | 37,848 | +0.06(+0.38%) |
Jan 31, 2024 | 15.76 | 15.87 | 15.61 | 15.61 | 75,543 | -0.15(-0.95%) |
Jan 30, 2024 | 15.65 | 15.77 | 15.65 | 15.76 | 69,585 | -0.01(-0.06%) |
Jan 29, 2024 | 15.66 | 15.80 | 15.64 | 15.77 | 44,371 | +0.21(+1.35%) |
Jan 26, 2024 | 15.39 | 15.56 | 15.39 | 15.56 | 62,180 | -0.04(-0.26%) |
Jan 25, 2024 | 15.65 | 15.76 | 15.56 | 15.60 | 51,548 | -0.14(-0.89%) |
Jan 24, 2024 | 15.68 | 15.86 | 15.67 | 15.74 | 211,726 | +0.04(+0.28%) |
Jan 23, 2024 | 15.65 | 15.72 | 15.63 | 15.70 | 47,208 | +0.17(+1.07%) |
Jan 22, 2024 | 15.51 | 15.57 | 15.50 | 15.53 | 56,368 | +0.02(+0.13%) |
Jan 19, 2024 | 15.40 | 15.51 | 15.37 | 15.51 | 52,463 | -0.13(-0.83%) |
Jan 18, 2024 | 15.55 | 15.67 | 15.53 | 15.64 | 92,213 | +0.43(+2.83%) |
Jan 17, 2024 | 15.14 | 15.21 | 15.12 | 15.21 | 60,489 | -0.28(-1.83%) |
Jan 16, 2024 | 15.55 | 15.58 | 15.43 | 15.49 | 45,666 | -0.17(-1.06%) |
Jan 12, 2024 | 15.63 | 15.74 | 15.54 | 15.66 | 33,521 | +0.12(+0.77%) |
Jan 11, 2024 | 15.73 | 15.73 | 15.54 | 15.54 | 41,397 | -0.14(-0.89%) |
Jan 10, 2024 | 15.71 | 15.74 | 15.21 | 15.68 | 65,743 | +0.65(+4.32%) |
Jan 09, 2024 | 14.53 | 15.10 | 14.53 | 15.03 | 92,628 | -0.15(-0.99%) |
Jan 08, 2024 | 14.99 | 15.19 | 14.45 | 15.18 | 56,235 | +0.24(+1.61%) |
Jan 05, 2024 | 14.98 | 15.08 | 14.35 | 14.94 | 60,928 | -0.01(-0.07%) |
Jan 04, 2024 | 15.03 | 15.08 | 14.95 | 14.95 | 96,686 | +0.13(+0.88%) |
Jan 03, 2024 | 14.84 | 14.86 | 14.66 | 14.82 | 59,379 | -0.02(-0.13%) |
Jan 02, 2024 | 14.97 | 14.99 | 14.80 | 14.84 | 50,154 | -0.10(-0.66%) |
Dec 29, 2023 | 15.02 | 15.04 | 14.92 | 14.94 | 34,424 | +0.07(+0.46%) |
Dec 28, 2023 | 14.83 | 14.93 | 14.83 | 14.87 | 38,223 | +0.09(+0.61%) |
Dec 27, 2023 | 14.72 | 14.80 | 14.68 | 14.78 | 38,649 | +0.03(+0.20%) |
Dec 26, 2023 | 14.19 | 14.85 | 14.19 | 14.75 | 58,661 | +0.13(+0.89%) |
Dec 22, 2023 | 14.94 | 14.94 | 14.28 | 14.62 | 29,773 | -0.45(-2.99%) |
Dec 21, 2023 | 15.00 | 15.15 | 15.00 | 15.07 | 102,670 | +0.51(+3.50%) |
Dec 20, 2023 | 14.76 | 14.83 | 14.31 | 14.56 | 135,471 | -0.42(-2.80%) |
Dec 19, 2023 | 14.40 | 15.08 | 14.40 | 14.98 | 81,449 | +0.04(+0.27%) |
Dec 18, 2023 | 14.92 | 14.95 | 14.84 | 14.94 | 99,641 | +0.49(+3.39%) |
Dec 15, 2023 | 14.61 | 14.61 | 14.45 | 14.45 | 95,643 | -0.27(-1.83%) |
Dec 14, 2023 | 15.11 | 15.11 | 14.64 | 14.72 | 101,842 | +0.12(+0.79%) |
Dec 13, 2023 | 14.51 | 14.93 | 14.28 | 14.61 | 278,398 | -0.51(-3.41%) |
Dec 12, 2023 | 14.93 | 15.40 | 14.59 | 15.12 | 145,205 | +0.21(+1.41%) |
Dec 11, 2023 | 14.90 | 14.94 | 14.83 | 14.91 | 88,829 | +0.04(+0.27%) |
Dec 08, 2023 | 14.83 | 15.00 | 14.31 | 14.87 | 79,859 | -0.32(-2.11%) |
Dec 07, 2023 | 15.09 | 15.25 | 15.06 | 15.19 | 97,614 | -0.22(-1.43%) |
Dec 06, 2023 | 15.04 | 15.59 | 15.03 | 15.41 | 63,262 | +0.14(+0.92%) |
Dec 05, 2023 | 15.24 | 15.31 | 15.22 | 15.27 | 63,636 | +0.02(+0.13%) |
Dec 04, 2023 | 14.78 | 15.31 | 14.78 | 15.25 | 49,326 | -0.55(-3.48%) |