Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.73 | 18.73 | 17.36 | 17.58 | 4,691 | -0.95(-5.14%) |
Feb 28, 2024 | 19.06 | 19.39 | 18.28 | 18.53 | 17,370 | -0.35(-1.85%) |
Feb 27, 2024 | 19.53 | 19.76 | 18.60 | 18.88 | 7,477 | +0.37(+2.01%) |
Feb 26, 2024 | 17.00 | 18.68 | 17.00 | 18.51 | 15,157 | +1.71(+10.21%) |
Feb 23, 2024 | 16.79 | 16.99 | 16.71 | 16.80 | 4,699 | -0.16(-0.95%) |
Feb 22, 2024 | 16.76 | 17.11 | 16.76 | 16.96 | 2,198 | +0.48(+2.89%) |
Feb 21, 2024 | 16.74 | 16.78 | 16.48 | 16.48 | 1,458 | -0.82(-4.71%) |
Feb 20, 2024 | 17.99 | 17.99 | 16.74 | 17.30 | 8,646 | -0.65(-3.65%) |
Feb 16, 2024 | 18.31 | 18.48 | 17.60 | 17.95 | 6,149 | -0.08(-0.43%) |
Feb 15, 2024 | 18.64 | 18.80 | 18.03 | 18.03 | 2,040 | -0.05(-0.28%) |
Feb 14, 2024 | 17.68 | 18.20 | 17.68 | 18.08 | 13,624 | +1.77(+10.86%) |
Feb 13, 2024 | 15.96 | 16.35 | 15.95 | 16.31 | 4,406 | -0.57(-3.39%) |
Feb 12, 2024 | 15.89 | 17.12 | 15.89 | 16.88 | 9,667 | +1.09(+6.90%) |
Feb 09, 2024 | 15.53 | 15.81 | 15.28 | 15.79 | 7,546 | +1.29(+8.88%) |
Feb 08, 2024 | 13.97 | 14.53 | 13.93 | 14.50 | 4,100 | +0.79(+5.75%) |
Feb 07, 2024 | 13.58 | 13.71 | 13.51 | 13.71 | 3,071 | +0.21(+1.53%) |
Feb 06, 2024 | 13.06 | 13.51 | 13.06 | 13.51 | 5,472 | +0.45(+3.48%) |
Feb 05, 2024 | 13.71 | 13.71 | 13.05 | 13.05 | 7,326 | -0.76(-5.48%) |
Feb 02, 2024 | 13.95 | 13.95 | 13.68 | 13.81 | 2,466 | -0.21(-1.53%) |
Feb 01, 2024 | 13.80 | 14.05 | 13.80 | 14.02 | 4,326 | +0.06(+0.43%) |
Jan 31, 2024 | 14.57 | 14.57 | 13.96 | 13.96 | 517 | -0.43(-2.98%) |
Jan 30, 2024 | 14.71 | 14.71 | 14.26 | 14.39 | 5,361 | -0.23(-1.58%) |
Jan 29, 2024 | 14.16 | 14.95 | 14.05 | 14.62 | 7,773 | +0.64(+4.56%) |
Jan 26, 2024 | 13.60 | 14.03 | 13.60 | 13.98 | 5,452 | +0.79(+5.97%) |
Jan 25, 2024 | 13.16 | 13.20 | 13.10 | 13.20 | 1,292 | +0.13(+0.97%) |
Jan 24, 2024 | 13.81 | 13.81 | 13.07 | 13.07 | 2,840 | -0.23(-1.73%) |
Jan 23, 2024 | 13.43 | 13.52 | 13.30 | 13.30 | 6,214 | -0.34(-2.47%) |
Jan 22, 2024 | 13.56 | 13.76 | 13.56 | 13.64 | 2,278 | -0.01(-0.09%) |
Jan 19, 2024 | 13.49 | 13.66 | 12.99 | 13.65 | 3,427 | +0.12(+0.88%) |
Jan 18, 2024 | 14.20 | 14.20 | 13.44 | 13.53 | 4,632 | -0.51(-3.63%) |
Jan 17, 2024 | 14.10 | 14.10 | 13.81 | 14.04 | 2,014 | -0.37(-2.54%) |
Jan 16, 2024 | 14.83 | 14.83 | 14.17 | 14.40 | 7,478 | -0.58(-3.88%) |
Jan 12, 2024 | 15.80 | 15.80 | 14.95 | 14.99 | 20,177 | -1.15(-7.15%) |
Jan 11, 2024 | 18.03 | 18.37 | 15.75 | 16.14 | 12,354 | -0.81(-4.78%) |
Jan 10, 2024 | 16.69 | 17.41 | 16.40 | 16.95 | 5,205 | -0.05(-0.31%) |
Jan 09, 2024 | 17.31 | 17.31 | 17.00 | 17.00 | 6,036 | -0.35(-1.99%) |
Jan 08, 2024 | 16.77 | 17.35 | 16.26 | 17.35 | 5,836 | +0.85(+5.17%) |
Jan 05, 2024 | 17.00 | 17.00 | 16.31 | 16.50 | 5,088 | -0.66(-3.85%) |
Jan 04, 2024 | 16.90 | 17.44 | 16.90 | 17.16 | 8,734 | +0.51(+3.05%) |
Jan 03, 2024 | 16.18 | 17.44 | 15.97 | 16.65 | 11,142 | -0.59(-3.42%) |
Jan 02, 2024 | 19.13 | 19.13 | 17.19 | 17.24 | 11,363 | -0.68(-3.77%) |
Dec 29, 2023 | 20.14 | 20.33 | 17.66 | 17.92 | 21,031 | -1.88(-9.51%) |
Dec 28, 2023 | 22.03 | 22.03 | 19.45 | 19.80 | 19,290 | -1.03(-4.93%) |
Dec 27, 2023 | 19.87 | 21.22 | 19.77 | 20.82 | 35,189 | +1.82(+9.56%) |
Dec 26, 2023 | 18.64 | 19.14 | 18.48 | 19.01 | 12,193 | +0.11(+0.58%) |
Dec 22, 2023 | 18.04 | 19.24 | 18.04 | 18.90 | 31,082 | +0.93(+5.15%) |
Dec 21, 2023 | 17.52 | 17.83 | 16.94 | 17.97 | 8,674 | +1.00(+5.88%) |
Dec 20, 2023 | 17.49 | 18.03 | 16.97 | 16.97 | 11,699 | +0.08(+0.47%) |
Dec 19, 2023 | 17.12 | 17.30 | 16.57 | 16.89 | 7,734 | +0.44(+2.67%) |
Dec 18, 2023 | 16.15 | 16.45 | 16.00 | 16.45 | 2,857 | +0.54(+3.41%) |
Dec 15, 2023 | 15.83 | 15.98 | 15.76 | 15.91 | 5,876 | -0.07(-0.44%) |
Dec 14, 2023 | 15.73 | 16.21 | 15.70 | 15.98 | 2,380 | +0.54(+3.52%) |
Dec 13, 2023 | 14.24 | 15.55 | 14.24 | 15.44 | 11,617 | +0.95(+6.59%) |
Dec 12, 2023 | 14.63 | 14.63 | 14.38 | 14.48 | 1,570 | +0.11(+0.78%) |
Dec 11, 2023 | 15.06 | 15.06 | 14.13 | 14.37 | 4,741 | -1.36(-8.62%) |
Dec 08, 2023 | 15.48 | 15.73 | 15.31 | 15.73 | 5,720 | +0.81(+5.42%) |
Dec 07, 2023 | 14.48 | 15.09 | 14.41 | 14.92 | 7,147 | +0.08(+0.54%) |
Dec 06, 2023 | 15.01 | 15.22 | 14.84 | 14.84 | 5,251 | -0.02(-0.15%) |
Dec 05, 2023 | 14.67 | 15.30 | 14.65 | 14.86 | 6,568 | +0.08(+0.57%) |
Dec 04, 2023 | 14.84 | 15.02 | 14.25 | 14.78 | 7,523 | +0.80(+5.69%) |