Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.96 | 16.02 | 15.31 | 15.83 | 142,152 | +0.22(+1.41%) |
Feb 28, 2024 | 15.27 | 15.66 | 14.92 | 15.61 | 61,717 | +0.10(+0.64%) |
Feb 27, 2024 | 15.00 | 15.71 | 14.96 | 15.51 | 96,864 | +0.49(+3.26%) |
Feb 26, 2024 | 15.04 | 15.39 | 14.90 | 15.02 | 101,520 | -0.15(-0.99%) |
Feb 23, 2024 | 15.26 | 15.29 | 14.95 | 15.17 | 70,821 | -0.03(-0.20%) |
Feb 22, 2024 | 15.27 | 15.50 | 14.90 | 15.20 | 77,191 | -0.14(-0.91%) |
Feb 21, 2024 | 15.70 | 15.73 | 14.76 | 15.34 | 142,539 | -0.35(-2.23%) |
Feb 20, 2024 | 15.52 | 16.00 | 14.93 | 15.69 | 87,046 | -0.11(-0.70%) |
Feb 16, 2024 | 15.83 | 15.88 | 15.62 | 15.80 | 47,049 | -0.11(-0.69%) |
Feb 15, 2024 | 15.51 | 16.09 | 15.51 | 15.91 | 98,667 | +0.43(+2.78%) |
Feb 14, 2024 | 15.06 | 15.64 | 15.01 | 15.48 | 61,217 | +0.70(+4.74%) |
Feb 13, 2024 | 14.94 | 15.41 | 14.52 | 14.78 | 106,304 | -0.76(-4.89%) |
Feb 12, 2024 | 15.31 | 15.59 | 13.78 | 15.54 | 76,657 | +0.23(+1.50%) |
Feb 09, 2024 | 15.60 | 15.71 | 15.23 | 15.31 | 68,301 | -0.18(-1.16%) |
Feb 08, 2024 | 15.00 | 15.58 | 14.78 | 15.49 | 96,644 | +0.43(+2.86%) |
Feb 07, 2024 | 15.12 | 15.32 | 14.80 | 15.06 | 88,300 | -0.06(-0.40%) |
Feb 06, 2024 | 14.78 | 15.19 | 14.78 | 15.12 | 60,521 | +0.27(+1.82%) |
Feb 05, 2024 | 14.38 | 14.92 | 14.21 | 14.85 | 128,238 | +0.17(+1.16%) |
Feb 02, 2024 | 14.48 | 15.03 | 14.47 | 14.68 | 91,090 | -0.11(-0.74%) |
Feb 01, 2024 | 14.16 | 14.92 | 13.93 | 14.79 | 91,382 | +0.67(+4.75%) |
Jan 31, 2024 | 13.99 | 14.71 | 13.71 | 14.12 | 91,250 | +0.09(+0.64%) |
Jan 30, 2024 | 14.56 | 14.61 | 14.02 | 14.03 | 65,559 | -0.60(-4.10%) |
Jan 29, 2024 | 14.36 | 14.65 | 14.11 | 14.63 | 58,124 | +0.23(+1.60%) |
Jan 26, 2024 | 14.88 | 14.99 | 14.36 | 14.40 | 73,863 | -0.36(-2.44%) |
Jan 25, 2024 | 15.13 | 15.29 | 14.35 | 14.76 | 62,918 | -0.13(-0.87%) |
Jan 24, 2024 | 15.77 | 15.86 | 14.84 | 14.89 | 91,216 | -0.67(-4.31%) |
Jan 23, 2024 | 15.85 | 16.17 | 15.54 | 15.56 | 82,211 | -0.02(-0.13%) |
Jan 22, 2024 | 15.09 | 15.76 | 14.88 | 15.58 | 113,765 | +0.62(+4.14%) |
Jan 19, 2024 | 15.35 | 15.35 | 14.91 | 14.96 | 74,279 | -0.32(-2.09%) |
Jan 18, 2024 | 15.26 | 15.57 | 14.96 | 15.28 | 182,882 | +0.09(+0.59%) |
Jan 17, 2024 | 14.59 | 15.23 | 14.59 | 15.19 | 115,662 | +0.31(+2.08%) |
Jan 16, 2024 | 14.60 | 14.92 | 14.36 | 14.88 | 95,949 | +0.10(+0.68%) |
Jan 12, 2024 | 15.07 | 15.07 | 14.61 | 14.78 | 103,565 | -0.16(-1.07%) |
Jan 11, 2024 | 14.82 | 15.29 | 14.62 | 14.94 | 129,762 | +0.09(+0.61%) |
Jan 10, 2024 | 15.11 | 15.11 | 14.37 | 14.85 | 195,118 | -0.36(-2.37%) |
Jan 09, 2024 | 15.67 | 15.83 | 14.71 | 15.21 | 325,041 | +1.85(+13.85%) |
Jan 08, 2024 | 13.23 | 13.47 | 13.03 | 13.36 | 81,014 | +0.11(+0.83%) |
Jan 05, 2024 | 13.21 | 13.65 | 13.15 | 13.25 | 87,885 | -0.05(-0.38%) |
Jan 04, 2024 | 13.24 | 13.38 | 12.94 | 13.30 | 158,591 | -0.05(-0.37%) |
Jan 03, 2024 | 13.83 | 13.97 | 13.31 | 13.35 | 173,438 | -0.69(-4.91%) |
Jan 02, 2024 | 14.09 | 14.27 | 13.89 | 14.04 | 90,259 | -0.27(-1.89%) |
Dec 29, 2023 | 14.41 | 14.69 | 14.28 | 14.31 | 112,226 | -0.18(-1.24%) |
Dec 28, 2023 | 13.96 | 14.60 | 13.96 | 14.49 | 100,514 | +0.39(+2.77%) |
Dec 27, 2023 | 14.42 | 14.42 | 13.80 | 14.10 | 124,903 | +0.02(+0.14%) |
Dec 26, 2023 | 14.11 | 14.30 | 13.82 | 14.08 | 128,423 | +0.08(+0.57%) |
Dec 22, 2023 | 14.33 | 14.70 | 13.78 | 14.00 | 178,332 | -0.25(-1.75%) |
Dec 21, 2023 | 14.20 | 14.55 | 13.86 | 14.25 | 244,380 | +0.22(+1.57%) |
Dec 20, 2023 | 12.77 | 14.33 | 12.38 | 14.03 | 485,293 | +1.30(+10.21%) |
Dec 19, 2023 | 11.79 | 12.85 | 11.36 | 12.73 | 331,978 | +1.04(+8.90%) |
Dec 18, 2023 | 11.05 | 11.73 | 10.68 | 11.69 | 190,320 | +0.66(+5.98%) |
Dec 15, 2023 | 11.17 | 11.17 | 10.53 | 11.03 | 582,750 | -0.03(-0.27%) |
Dec 14, 2023 | 10.11 | 11.53 | 10.05 | 11.06 | 488,968 | +0.90(+8.86%) |
Dec 13, 2023 | 9.830 | 10.45 | 9.620 | 10.16 | 300,487 | +0.30(+3.04%) |
Dec 12, 2023 | 9.600 | 9.890 | 9.450 | 9.860 | 176,850 | +0.25(+2.60%) |
Dec 11, 2023 | 9.810 | 9.870 | 9.520 | 9.610 | 366,992 | -0.21(-2.14%) |
Dec 08, 2023 | 9.770 | 10.00 | 9.683 | 9.820 | 111,103 | +0.01(+0.10%) |
Dec 07, 2023 | 9.770 | 9.935 | 9.550 | 9.810 | 98,882 | +0.12(+1.24%) |
Dec 06, 2023 | 9.810 | 10.00 | 9.650 | 9.690 | 71,902 | -0.08(-0.82%) |
Dec 05, 2023 | 9.910 | 9.910 | 9.410 | 9.770 | 115,091 | -0.21(-2.10%) |
Dec 04, 2023 | 9.930 | 10.20 | 9.735 | 9.980 | 140,021 | +0.02(+0.20%) |