Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 16, 2024 | 15.31 | 0 | -0.14(-0.91%) | |||
Feb 15, 2024 | 15.40 | 15.47 | 15.20 | 15.45 | 5,670,209 | +0.10(+0.65%) |
Feb 14, 2024 | 15.55 | 15.58 | 15.34 | 15.35 | 1,197,762 | -0.08(-0.52%) |
Feb 13, 2024 | 15.40 | 15.54 | 15.35 | 15.43 | 628,106 | +0.02(+0.13%) |
Feb 12, 2024 | 15.37 | 15.47 | 15.34 | 15.41 | 353,335 | +0.05(+0.33%) |
Feb 09, 2024 | 15.30 | 15.43 | 15.30 | 15.36 | 448,805 | +0.05(+0.33%) |
Feb 08, 2024 | 15.27 | 15.37 | 15.27 | 15.31 | 303,351 | +0.06(+0.39%) |
Feb 07, 2024 | 15.22 | 15.30 | 15.20 | 15.25 | 553,463 | +0.01(+0.07%) |
Feb 06, 2024 | 15.25 | 15.26 | 15.20 | 15.24 | 283,016 | -0.01(-0.07%) |
Feb 05, 2024 | 15.22 | 15.29 | 15.19 | 15.25 | 415,160 | +0.01(+0.07%) |
Feb 02, 2024 | 15.22 | 15.32 | 15.19 | 15.24 | 274,045 | +0.03(+0.20%) |
Feb 01, 2024 | 15.32 | 15.32 | 15.18 | 15.21 | 886,667 | -0.10(-0.65%) |
Jan 31, 2024 | 15.30 | 15.36 | 15.27 | 15.31 | 384,860 | +0.01(+0.07%) |
Jan 30, 2024 | 15.30 | 15.34 | 15.28 | 15.30 | 731,249 | -0.03(-0.20%) |
Jan 29, 2024 | 15.29 | 15.44 | 15.28 | 15.33 | 439,486 | +0.04(+0.26%) |
Jan 26, 2024 | 15.30 | 15.39 | 15.29 | 15.29 | 582,173 | -0.01(-0.07%) |
Jan 25, 2024 | 15.39 | 15.40 | 15.26 | 15.30 | 3,470,303 | -0.02(-0.13%) |
Jan 24, 2024 | 15.34 | 15.40 | 15.20 | 15.32 | 1,250,318 | +0.12(+0.79%) |
Jan 23, 2024 | 15.41 | 15.41 | 15.17 | 15.20 | 1,641,068 | -0.09(-0.59%) |
Jan 22, 2024 | 15.53 | 15.59 | 15.28 | 15.29 | 928,977 | -0.14(-0.91%) |
Jan 19, 2024 | 15.50 | 15.53 | 15.24 | 15.43 | 1,429,844 | -0.15(-0.96%) |
Jan 18, 2024 | 15.65 | 15.78 | 15.57 | 15.58 | 863,107 | -0.07(-0.45%) |
Jan 17, 2024 | 15.61 | 15.67 | 15.60 | 15.65 | 537,148 | +0.04(+0.26%) |
Jan 16, 2024 | 15.60 | 15.68 | 15.57 | 15.61 | 414,878 | +0.00(+0.00%) |
Jan 12, 2024 | 15.65 | 15.72 | 15.59 | 15.61 | 281,283 | -0.03(-0.19%) |
Jan 11, 2024 | 15.63 | 15.67 | 15.56 | 15.64 | 245,803 | -0.01(-0.06%) |
Jan 10, 2024 | 15.72 | 15.72 | 15.62 | 15.65 | 688,859 | +0.03(+0.19%) |
Jan 09, 2024 | 15.66 | 15.71 | 15.62 | 15.62 | 2,338,196 | -0.08(-0.51%) |
Jan 08, 2024 | 15.63 | 15.76 | 15.55 | 15.70 | 522,437 | +0.09(+0.58%) |
Jan 05, 2024 | 15.68 | 15.76 | 15.58 | 15.61 | 374,564 | -0.13(-0.83%) |
Jan 04, 2024 | 15.76 | 15.80 | 15.65 | 15.74 | 872,620 | -0.02(-0.13%) |
Jan 03, 2024 | 15.86 | 15.88 | 15.66 | 15.76 | 962,041 | -0.12(-0.76%) |
Jan 02, 2024 | 15.65 | 15.88 | 15.60 | 15.88 | 885,864 | +0.12(+0.76%) |
Dec 29, 2023 | 15.66 | 15.86 | 15.55 | 15.76 | 268,198 | +0.08(+0.51%) |
Dec 28, 2023 | 15.74 | 15.82 | 15.63 | 15.68 | 281,561 | -0.11(-0.70%) |
Dec 27, 2023 | 15.67 | 15.85 | 15.60 | 15.79 | 298,536 | +0.13(+0.83%) |
Dec 26, 2023 | 15.53 | 15.69 | 15.43 | 15.66 | 247,046 | +0.06(+0.38%) |
Dec 22, 2023 | 15.55 | 15.72 | 15.37 | 15.60 | 679,918 | +0.06(+0.39%) |
Dec 21, 2023 | 15.64 | 15.71 | 15.38 | 15.54 | 1,840,272 | +0.13(+0.84%) |
Dec 20, 2023 | 15.50 | 15.51 | 15.41 | 15.41 | 1,501,015 | -0.06(-0.39%) |
Dec 19, 2023 | 15.52 | 15.67 | 15.45 | 15.47 | 1,245,975 | +0.00(+0.00%) |
Dec 18, 2023 | 15.70 | 15.75 | 15.42 | 15.47 | 2,515,007 | -0.21(-1.34%) |
Dec 15, 2023 | 15.70 | 15.81 | 15.56 | 15.68 | 1,810,247 | +0.02(+0.13%) |
Dec 14, 2023 | 15.75 | 15.90 | 15.64 | 15.66 | 3,289,887 | -0.07(-0.45%) |
Dec 13, 2023 | 15.71 | 16.11 | 15.70 | 15.73 | 3,255,730 | +0.05(+0.32%) |
Dec 12, 2023 | 15.64 | 15.80 | 15.30 | 15.68 | 9,533,130 | +5.19(+49.48%) |
Dec 11, 2023 | 10.45 | 10.61 | 10.02 | 10.49 | 264,932 | -0.02(-0.19%) |
Dec 08, 2023 | 10.10 | 10.74 | 9.510 | 10.51 | 452,887 | +0.48(+4.79%) |
Dec 07, 2023 | 10.30 | 10.52 | 9.817 | 10.03 | 389,954 | -0.19(-1.86%) |
Dec 06, 2023 | 10.41 | 10.88 | 10.18 | 10.22 | 365,952 | -0.15(-1.45%) |
Dec 05, 2023 | 11.00 | 11.05 | 10.25 | 10.37 | 429,630 | -0.75(-6.74%) |
Dec 04, 2023 | 10.46 | 11.30 | 10.42 | 11.12 | 352,712 | +0.62(+5.90%) |