Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.62 | 16.94 | 16.60 | 16.88 | 1,150,890 | +0.32(+1.93%) |
Feb 28, 2024 | 16.54 | 16.60 | 16.44 | 16.56 | 850,740 | +0.04(+0.24%) |
Feb 27, 2024 | 16.50 | 16.62 | 16.46 | 16.52 | 1,510,931 | +0.07(+0.43%) |
Feb 26, 2024 | 16.31 | 16.48 | 16.28 | 16.45 | 1,115,185 | +0.08(+0.49%) |
Feb 23, 2024 | 16.29 | 16.38 | 16.16 | 16.37 | 484,400 | -0.03(-0.18%) |
Feb 22, 2024 | 16.25 | 16.44 | 16.20 | 16.40 | 690,114 | +0.14(+0.86%) |
Feb 21, 2024 | 15.85 | 16.28 | 15.85 | 16.26 | 884,375 | +0.45(+2.85%) |
Feb 20, 2024 | 15.89 | 16.01 | 15.77 | 15.81 | 620,708 | -0.09(-0.57%) |
Feb 16, 2024 | 15.90 | 0 | +0.06(+0.38%) | |||
Feb 15, 2024 | 15.18 | 15.85 | 15.18 | 15.84 | 3,538,809 | +0.65(+4.28%) |
Feb 14, 2024 | 15.27 | 15.41 | 15.14 | 15.19 | 447,787 | +0.00(+0.00%) |
Feb 13, 2024 | 15.40 | 15.46 | 15.05 | 15.19 | 1,325,710 | -0.25(-1.62%) |
Feb 12, 2024 | 15.25 | 15.48 | 15.25 | 15.44 | 927,654 | +0.18(+1.18%) |
Feb 09, 2024 | 15.34 | 15.38 | 15.22 | 15.26 | 1,370,171 | +0.00(+0.00%) |
Feb 08, 2024 | 15.12 | 15.30 | 15.10 | 15.26 | 1,671,308 | +0.18(+1.19%) |
Feb 07, 2024 | 15.08 | 15.09 | 14.92 | 15.08 | 1,150,579 | +0.00(+0.00%) |
Feb 06, 2024 | 15.03 | 15.20 | 14.97 | 15.08 | 1,145,443 | +0.10(+0.67%) |
Feb 05, 2024 | 15.03 | 15.10 | 14.82 | 14.98 | 1,001,036 | -0.09(-0.60%) |
Feb 02, 2024 | 15.36 | 15.44 | 15.07 | 15.07 | 1,257,929 | -0.34(-2.21%) |
Feb 01, 2024 | 15.66 | 15.86 | 15.36 | 15.41 | 704,246 | -0.21(-1.34%) |
Jan 31, 2024 | 15.76 | 15.82 | 15.59 | 15.62 | 512,513 | -0.19(-1.20%) |
Jan 30, 2024 | 15.49 | 15.82 | 15.47 | 15.81 | 376,357 | +0.25(+1.61%) |
Jan 29, 2024 | 15.66 | 15.68 | 15.52 | 15.56 | 560,484 | -0.16(-1.02%) |
Jan 26, 2024 | 15.65 | 15.72 | 15.47 | 15.72 | 320,931 | +0.07(+0.45%) |
Jan 25, 2024 | 15.50 | 15.66 | 15.46 | 15.65 | 785,253 | +0.23(+1.49%) |
Jan 24, 2024 | 15.27 | 15.42 | 15.22 | 15.42 | 1,284,836 | +0.24(+1.58%) |
Jan 23, 2024 | 15.02 | 15.29 | 15.02 | 15.18 | 501,769 | +0.09(+0.60%) |
Jan 22, 2024 | 15.03 | 15.12 | 14.92 | 15.09 | 738,355 | +0.02(+0.13%) |
Jan 19, 2024 | 15.10 | 15.16 | 15.02 | 15.07 | 828,240 | -0.02(-0.13%) |
Jan 18, 2024 | 15.20 | 15.20 | 14.98 | 15.09 | 1,000,532 | -0.08(-0.53%) |
Jan 17, 2024 | 15.25 | 15.26 | 15.05 | 15.17 | 1,878,210 | -0.23(-1.49%) |
Jan 16, 2024 | 15.81 | 15.82 | 15.37 | 15.40 | 925,629 | -0.46(-2.90%) |
Jan 15, 2024 | 15.70 | 15.92 | 15.68 | 15.86 | 412,550 | +0.11(+0.70%) |
Jan 12, 2024 | 15.89 | 15.94 | 15.72 | 15.75 | 873,524 | +0.08(+0.51%) |
Jan 11, 2024 | 15.67 | 15.71 | 15.52 | 15.67 | 477,725 | +0.12(+0.77%) |
Jan 10, 2024 | 15.71 | 15.77 | 15.53 | 15.55 | 508,361 | -0.14(-0.89%) |
Jan 09, 2024 | 15.79 | 15.79 | 15.55 | 15.69 | 856,727 | -0.03(-0.19%) |
Jan 08, 2024 | 15.68 | 15.72 | 15.54 | 15.72 | 1,635,810 | -0.29(-1.81%) |
Jan 05, 2024 | 16.09 | 16.09 | 15.94 | 16.01 | 1,144,378 | +0.10(+0.63%) |
Jan 04, 2024 | 16.22 | 16.26 | 15.90 | 15.91 | 2,470,858 | -0.21(-1.30%) |
Jan 03, 2024 | 15.63 | 16.13 | 15.63 | 16.12 | 1,619,658 | +0.52(+3.33%) |
Jan 02, 2024 | 15.61 | 15.72 | 15.57 | 15.60 | 502,024 | +0.08(+0.52%) |
Dec 29, 2023 | 15.52 | 0 | +0.05(+0.32%) | |||
Dec 28, 2023 | 15.61 | 15.68 | 15.47 | 15.47 | 417,324 | -0.30(-1.90%) |
Dec 27, 2023 | 15.82 | 15.88 | 15.77 | 15.77 | 330,643 | +0.10(+0.64%) |
Dec 22, 2023 | 15.67 | 0 | +0.03(+0.19%) | |||
Dec 21, 2023 | 15.53 | 15.65 | 15.47 | 15.64 | 652,174 | +0.11(+0.71%) |
Dec 20, 2023 | 15.73 | 15.91 | 15.53 | 15.53 | 573,823 | -0.17(-1.08%) |
Dec 19, 2023 | 15.46 | 15.71 | 15.46 | 15.70 | 612,572 | +0.23(+1.49%) |
Dec 18, 2023 | 15.50 | 15.60 | 15.44 | 15.47 | 707,277 | +0.22(+1.44%) |
Dec 15, 2023 | 15.64 | 15.64 | 15.23 | 15.25 | 928,969 | -0.37(-2.37%) |
Dec 14, 2023 | 15.67 | 15.71 | 15.54 | 15.62 | 2,346,101 | +0.26(+1.69%) |
Dec 13, 2023 | 14.98 | 15.36 | 14.95 | 15.36 | 3,431,547 | +0.37(+2.47%) |
Dec 12, 2023 | 15.11 | 15.13 | 14.86 | 14.99 | 1,379,771 | -0.34(-2.22%) |
Dec 11, 2023 | 15.44 | 15.44 | 15.26 | 15.33 | 1,116,656 | -0.19(-1.22%) |
Dec 08, 2023 | 15.44 | 15.54 | 15.37 | 15.52 | 1,097,415 | +0.22(+1.44%) |
Dec 07, 2023 | 15.47 | 15.55 | 15.20 | 15.30 | 3,190,603 | -0.08(-0.52%) |
Dec 06, 2023 | 15.85 | 15.94 | 15.37 | 15.38 | 3,027,251 | -0.65(-4.05%) |
Dec 05, 2023 | 16.22 | 16.31 | 16.03 | 16.03 | 843,231 | -0.19(-1.17%) |
Dec 04, 2023 | 16.30 | 16.41 | 16.17 | 16.22 | 1,571,662 | -0.28(-1.70%) |