Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.50 | 18.91 | 18.25 | 18.51 | 436,629 | +0.14(+0.76%) |
Feb 28, 2024 | 18.30 | 18.40 | 17.76 | 18.37 | 465,709 | +0.03(+0.16%) |
Feb 27, 2024 | 18.59 | 19.00 | 18.11 | 18.34 | 541,000 | -0.17(-0.92%) |
Feb 26, 2024 | 17.84 | 18.80 | 17.57 | 18.51 | 657,192 | +0.70(+3.93%) |
Feb 23, 2024 | 18.10 | 18.26 | 17.57 | 17.81 | 429,949 | -0.11(-0.61%) |
Feb 22, 2024 | 17.99 | 18.37 | 17.58 | 17.92 | 442,919 | +0.22(+1.24%) |
Feb 21, 2024 | 17.97 | 18.11 | 17.50 | 17.70 | 505,082 | -0.33(-1.83%) |
Feb 20, 2024 | 18.08 | 18.12 | 17.59 | 18.03 | 550,418 | -0.19(-1.04%) |
Feb 16, 2024 | 17.86 | 18.34 | 17.47 | 18.22 | 717,872 | +0.23(+1.28%) |
Feb 15, 2024 | 17.05 | 18.18 | 16.93 | 17.99 | 1,369,551 | +1.26(+7.53%) |
Feb 14, 2024 | 16.46 | 17.00 | 16.29 | 16.73 | 587,796 | +0.40(+2.45%) |
Feb 13, 2024 | 16.42 | 16.65 | 15.79 | 16.33 | 676,014 | -0.61(-3.60%) |
Feb 12, 2024 | 15.89 | 16.98 | 15.63 | 16.94 | 1,148,694 | +0.90(+5.61%) |
Feb 09, 2024 | 16.68 | 16.68 | 15.85 | 16.04 | 717,381 | -0.51(-3.08%) |
Feb 08, 2024 | 16.15 | 16.75 | 15.90 | 16.55 | 881,692 | +0.52(+3.24%) |
Feb 07, 2024 | 15.52 | 16.11 | 15.33 | 16.03 | 1,158,404 | +0.51(+3.29%) |
Feb 06, 2024 | 14.20 | 15.54 | 13.63 | 15.52 | 1,506,969 | +1.28(+8.99%) |
Feb 05, 2024 | 13.91 | 14.55 | 13.53 | 14.24 | 615,713 | +0.21(+1.53%) |
Feb 02, 2024 | 13.98 | 14.28 | 13.72 | 14.03 | 462,332 | -0.01(-0.11%) |
Feb 01, 2024 | 13.68 | 14.24 | 13.53 | 14.04 | 610,382 | +0.38(+2.78%) |
Jan 31, 2024 | 13.55 | 14.08 | 13.26 | 13.66 | 601,176 | -0.10(-0.69%) |
Jan 30, 2024 | 14.24 | 14.38 | 13.63 | 13.76 | 556,573 | -0.54(-3.81%) |
Jan 29, 2024 | 13.60 | 14.43 | 13.53 | 14.30 | 1,219,253 | +0.72(+5.30%) |
Jan 26, 2024 | 13.10 | 13.65 | 13.04 | 13.58 | 856,042 | +0.57(+4.42%) |
Jan 25, 2024 | 12.02 | 13.16 | 12.02 | 13.01 | 1,146,335 | +1.08(+9.01%) |
Jan 24, 2024 | 11.98 | 12.47 | 11.71 | 11.93 | 916,424 | +0.29(+2.49%) |
Jan 23, 2024 | 11.47 | 12.05 | 11.47 | 11.64 | 762,329 | +0.08(+0.69%) |
Jan 22, 2024 | 12.26 | 12.28 | 11.37 | 11.56 | 1,373,278 | -0.17(-1.45%) |
Jan 19, 2024 | 11.86 | 12.26 | 11.50 | 11.73 | 1,068,359 | -0.09(-0.76%) |
Jan 18, 2024 | 11.51 | 12.50 | 11.51 | 11.82 | 1,061,676 | +0.04(+0.34%) |
Jan 17, 2024 | 12.00 | 12.28 | 11.34 | 11.78 | 1,506,220 | -0.38(-3.16%) |
Jan 16, 2024 | 13.25 | 13.25 | 12.01 | 12.16 | 1,523,500 | -1.22(-9.08%) |
Jan 12, 2024 | 13.35 | 14.17 | 13.10 | 13.38 | 2,149,091 | +0.61(+4.78%) |
Jan 11, 2024 | 13.22 | 13.22 | 12.60 | 12.77 | 569,279 | -0.36(-2.74%) |
Jan 10, 2024 | 13.55 | 13.56 | 12.89 | 13.13 | 547,540 | -0.46(-3.38%) |
Jan 09, 2024 | 13.57 | 13.90 | 13.42 | 13.59 | 418,134 | -0.07(-0.51%) |
Jan 08, 2024 | 13.30 | 13.83 | 13.00 | 13.66 | 900,693 | +0.14(+1.04%) |
Jan 05, 2024 | 12.55 | 13.64 | 12.36 | 13.52 | 862,040 | +0.88(+7.00%) |
Jan 04, 2024 | 12.77 | 13.13 | 12.59 | 12.63 | 644,543 | -0.02(-0.12%) |
Jan 03, 2024 | 12.08 | 12.86 | 11.96 | 12.65 | 921,672 | +0.46(+3.77%) |
Jan 02, 2024 | 12.57 | 12.74 | 12.17 | 12.19 | 596,490 | -0.65(-5.06%) |
Dec 29, 2023 | 12.75 | 13.21 | 12.57 | 12.84 | 1,011,987 | -0.06(-0.47%) |
Dec 28, 2023 | 12.41 | 13.19 | 12.20 | 12.90 | 1,079,748 | +0.48(+3.86%) |
Dec 27, 2023 | 12.51 | 12.60 | 12.23 | 12.42 | 483,508 | -0.01(-0.08%) |
Dec 26, 2023 | 12.12 | 12.48 | 11.90 | 12.43 | 542,605 | +0.32(+2.64%) |
Dec 22, 2023 | 12.75 | 12.85 | 12.10 | 12.11 | 640,489 | -0.63(-4.95%) |
Dec 21, 2023 | 11.81 | 12.74 | 11.71 | 12.74 | 853,586 | +1.06(+9.08%) |
Dec 20, 2023 | 12.00 | 12.25 | 11.68 | 11.68 | 431,194 | -0.25(-2.10%) |
Dec 19, 2023 | 10.99 | 12.13 | 10.99 | 11.93 | 1,191,693 | +0.89(+8.06%) |
Dec 18, 2023 | 11.34 | 11.37 | 10.96 | 11.04 | 554,888 | -0.37(-3.24%) |
Dec 15, 2023 | 11.72 | 11.72 | 11.20 | 11.41 | 910,242 | -0.20(-1.72%) |
Dec 14, 2023 | 11.80 | 11.94 | 11.25 | 11.61 | 1,215,324 | +0.00(+0.00%) |
Dec 13, 2023 | 11.30 | 11.62 | 11.02 | 11.61 | 655,757 | +0.21(+1.84%) |
Dec 12, 2023 | 11.48 | 11.48 | 11.11 | 11.40 | 440,114 | -0.15(-1.30%) |
Dec 11, 2023 | 11.35 | 11.80 | 11.27 | 11.55 | 508,496 | +0.24(+2.12%) |
Dec 08, 2023 | 11.39 | 11.70 | 11.22 | 11.31 | 711,497 | -0.17(-1.52%) |
Dec 07, 2023 | 11.87 | 11.89 | 11.44 | 11.48 | 456,198 | -0.15(-1.25%) |
Dec 06, 2023 | 12.05 | 12.18 | 11.51 | 11.63 | 507,224 | -0.33(-2.80%) |
Dec 05, 2023 | 11.94 | 12.31 | 11.85 | 11.96 | 683,110 | -0.02(-0.13%) |
Dec 04, 2023 | 11.78 | 12.37 | 11.71 | 11.98 | 1,042,506 | +0.08(+0.67%) |