Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.59 | 21.00 | 19.47 | 20.94 | 1,135,359 | +1.76(+9.18%) |
Feb 28, 2024 | 19.88 | 20.21 | 18.85 | 19.18 | 1,233,938 | -1.30(-6.35%) |
Feb 27, 2024 | 20.49 | 21.83 | 19.10 | 20.48 | 3,938,119 | +3.91(+23.60%) |
Feb 26, 2024 | 16.35 | 16.88 | 16.26 | 16.57 | 886,718 | +0.21(+1.28%) |
Feb 23, 2024 | 15.72 | 16.50 | 15.61 | 16.36 | 539,886 | +0.31(+1.93%) |
Feb 22, 2024 | 16.29 | 16.58 | 15.79 | 16.05 | 291,800 | -0.11(-0.68%) |
Feb 21, 2024 | 16.36 | 16.41 | 15.91 | 16.16 | 388,058 | -0.27(-1.64%) |
Feb 20, 2024 | 16.75 | 17.00 | 16.16 | 16.43 | 349,146 | -0.76(-4.42%) |
Feb 16, 2024 | 16.44 | 17.36 | 16.21 | 17.19 | 839,589 | +0.85(+5.20%) |
Feb 15, 2024 | 15.84 | 16.38 | 15.73 | 16.34 | 541,926 | +0.69(+4.41%) |
Feb 14, 2024 | 15.22 | 15.80 | 15.15 | 15.65 | 287,406 | +0.69(+4.61%) |
Feb 13, 2024 | 15.14 | 15.48 | 14.79 | 14.96 | 342,056 | -0.86(-5.44%) |
Feb 12, 2024 | 15.76 | 16.17 | 15.76 | 15.82 | 346,589 | -0.02(-0.13%) |
Feb 09, 2024 | 15.65 | 15.97 | 15.57 | 15.84 | 282,465 | +0.33(+2.13%) |
Feb 08, 2024 | 15.26 | 15.63 | 15.16 | 15.51 | 316,366 | +0.21(+1.37%) |
Feb 07, 2024 | 15.31 | 15.42 | 15.06 | 15.30 | 197,496 | -0.04(-0.26%) |
Feb 06, 2024 | 14.81 | 15.37 | 14.76 | 15.34 | 217,278 | +0.53(+3.58%) |
Feb 05, 2024 | 15.00 | 15.06 | 14.76 | 14.81 | 243,752 | -0.41(-2.69%) |
Feb 02, 2024 | 15.07 | 15.40 | 14.82 | 15.22 | 263,189 | +0.22(+1.47%) |
Feb 01, 2024 | 15.35 | 15.43 | 14.95 | 15.00 | 276,811 | -0.18(-1.19%) |
Jan 31, 2024 | 15.52 | 15.80 | 15.15 | 15.18 | 276,344 | -0.58(-3.68%) |
Jan 30, 2024 | 15.96 | 16.04 | 15.54 | 15.76 | 285,847 | -0.31(-1.93%) |
Jan 29, 2024 | 15.38 | 16.09 | 15.37 | 16.07 | 244,600 | +0.69(+4.49%) |
Jan 26, 2024 | 15.60 | 15.75 | 15.30 | 15.38 | 212,784 | -0.15(-0.97%) |
Jan 25, 2024 | 14.73 | 15.53 | 14.72 | 15.53 | 482,621 | +0.80(+5.43%) |
Jan 24, 2024 | 14.80 | 15.07 | 14.59 | 14.73 | 601,345 | -0.28(-1.87%) |
Jan 23, 2024 | 15.13 | 15.35 | 14.98 | 15.01 | 239,812 | -0.06(-0.40%) |
Jan 22, 2024 | 14.98 | 15.24 | 14.88 | 15.07 | 442,331 | +0.18(+1.21%) |
Jan 19, 2024 | 14.80 | 14.91 | 14.60 | 14.89 | 233,655 | +0.23(+1.57%) |
Jan 18, 2024 | 14.48 | 14.71 | 14.35 | 14.66 | 289,770 | +0.39(+2.73%) |
Jan 17, 2024 | 14.00 | 14.29 | 13.86 | 14.27 | 506,266 | +0.06(+0.42%) |
Jan 16, 2024 | 14.67 | 14.87 | 14.16 | 14.21 | 430,264 | -0.74(-4.95%) |
Jan 12, 2024 | 15.12 | 15.32 | 14.94 | 14.95 | 284,868 | -0.07(-0.47%) |
Jan 11, 2024 | 15.02 | 15.17 | 14.79 | 15.02 | 231,621 | -0.03(-0.20%) |
Jan 10, 2024 | 14.98 | 15.16 | 14.82 | 15.05 | 255,117 | +0.05(+0.33%) |
Jan 09, 2024 | 15.05 | 15.25 | 14.97 | 15.00 | 250,799 | -0.33(-2.15%) |
Jan 08, 2024 | 14.90 | 15.37 | 14.90 | 15.33 | 348,260 | +0.47(+3.16%) |
Jan 05, 2024 | 14.93 | 15.23 | 14.82 | 14.86 | 428,339 | -0.21(-1.39%) |
Jan 04, 2024 | 15.47 | 15.47 | 15.05 | 15.07 | 283,205 | -0.41(-2.65%) |
Jan 03, 2024 | 15.84 | 15.84 | 15.25 | 15.48 | 366,966 | -0.54(-3.37%) |
Jan 02, 2024 | 16.20 | 16.22 | 15.91 | 16.02 | 311,366 | -0.29(-1.78%) |
Dec 29, 2023 | 16.67 | 16.81 | 16.25 | 16.31 | 399,782 | -0.40(-2.39%) |
Dec 28, 2023 | 16.68 | 16.95 | 16.57 | 16.71 | 231,755 | -0.05(-0.30%) |
Dec 27, 2023 | 16.78 | 16.86 | 16.52 | 16.76 | 211,834 | -0.03(-0.18%) |
Dec 26, 2023 | 16.68 | 16.86 | 16.55 | 16.79 | 225,955 | +0.14(+0.84%) |
Dec 22, 2023 | 17.18 | 17.20 | 16.59 | 16.65 | 339,188 | -0.44(-2.57%) |
Dec 21, 2023 | 17.21 | 17.25 | 16.70 | 17.09 | 288,897 | +0.13(+0.77%) |
Dec 20, 2023 | 17.60 | 17.77 | 16.93 | 16.96 | 390,824 | -0.73(-4.13%) |
Dec 19, 2023 | 17.52 | 17.83 | 17.37 | 17.69 | 587,418 | +0.20(+1.14%) |
Dec 18, 2023 | 17.41 | 17.58 | 17.25 | 17.49 | 267,303 | +0.08(+0.46%) |
Dec 15, 2023 | 17.73 | 17.88 | 17.23 | 17.41 | 587,799 | -0.14(-0.80%) |
Dec 14, 2023 | 17.53 | 17.90 | 17.44 | 17.55 | 489,096 | +0.12(+0.69%) |
Dec 13, 2023 | 17.06 | 17.50 | 16.70 | 17.43 | 327,397 | +0.34(+1.99%) |
Dec 12, 2023 | 17.29 | 17.29 | 16.74 | 17.09 | 185,858 | +0.07(+0.41%) |
Dec 11, 2023 | 17.04 | 17.18 | 16.87 | 17.02 | 304,528 | -0.09(-0.53%) |
Dec 08, 2023 | 15.96 | 17.37 | 15.96 | 17.11 | 815,398 | +1.14(+7.14%) |
Dec 07, 2023 | 16.95 | 16.95 | 15.81 | 15.97 | 518,762 | -1.02(-6.00%) |
Dec 06, 2023 | 17.18 | 17.47 | 16.96 | 16.99 | 254,464 | -0.08(-0.47%) |
Dec 05, 2023 | 16.94 | 17.39 | 16.74 | 17.07 | 310,761 | -0.12(-0.70%) |
Dec 04, 2023 | 17.04 | 17.38 | 17.04 | 17.19 | 240,935 | +0.05(+0.29%) |