Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0 | +0.00(+0.00%) | ||||
Mar 27, 2024 | 15.40 | 15.66 | 15.37 | 15.57 | 17,897 | +0.22(+1.47%) |
Mar 26, 2024 | 15.63 | 15.63 | 15.35 | 15.35 | 24,593 | -0.15(-0.97%) |
Mar 25, 2024 | 15.46 | 15.74 | 15.46 | 15.50 | 27,369 | +0.02(+0.13%) |
Mar 22, 2024 | 15.54 | 15.57 | 15.40 | 15.48 | 18,197 | -0.03(-0.19%) |
Mar 21, 2024 | 15.64 | 15.64 | 15.50 | 15.51 | 32,744 | +0.09(+0.58%) |
Mar 20, 2024 | 15.30 | 15.58 | 15.15 | 15.42 | 72,579 | +0.05(+0.33%) |
Mar 19, 2024 | 15.50 | 15.60 | 15.21 | 15.37 | 48,698 | -0.26(-1.63%) |
Mar 18, 2024 | 15.72 | 15.94 | 15.52 | 15.62 | 40,124 | +0.03(+0.16%) |
Mar 15, 2024 | 15.72 | 15.72 | 15.57 | 15.60 | 24,761 | -0.20(-1.27%) |
Mar 14, 2024 | 15.91 | 15.91 | 15.71 | 15.80 | 15,857 | -0.15(-0.94%) |
Mar 13, 2024 | 15.92 | 16.06 | 15.91 | 15.95 | 34,947 | -0.13(-0.81%) |
Mar 12, 2024 | 16.10 | 16.12 | 15.88 | 16.08 | 23,840 | +0.09(+0.56%) |
Mar 11, 2024 | 16.00 | 16.16 | 15.85 | 15.99 | 39,788 | -0.08(-0.50%) |
Mar 08, 2024 | 16.16 | 16.36 | 16.00 | 16.07 | 63,450 | +0.03(+0.19%) |
Mar 07, 2024 | 16.09 | 16.10 | 15.95 | 16.04 | 42,655 | +0.10(+0.63%) |
Mar 06, 2024 | 15.94 | 16.00 | 15.73 | 15.94 | 48,667 | +0.21(+1.34%) |
Mar 05, 2024 | 15.80 | 15.87 | 15.60 | 15.73 | 36,657 | -0.16(-1.01%) |
Mar 04, 2024 | 15.72 | 16.00 | 15.70 | 15.89 | 79,717 | +0.23(+1.47%) |
Mar 01, 2024 | 15.44 | 15.71 | 15.31 | 15.66 | 51,795 | +0.32(+2.09%) |
Feb 29, 2024 | 15.45 | 15.52 | 15.33 | 15.34 | 83,313 | +0.21(+1.39%) |
Feb 28, 2024 | 15.00 | 15.29 | 14.95 | 15.13 | 59,735 | +0.09(+0.60%) |
Feb 27, 2024 | 15.17 | 15.17 | 14.88 | 15.04 | 11,110 | -0.05(-0.33%) |
Feb 26, 2024 | 15.27 | 15.27 | 15.01 | 15.09 | 35,510 | -0.11(-0.72%) |
Feb 23, 2024 | 15.33 | 15.33 | 15.09 | 15.20 | 15,369 | -0.07(-0.46%) |
Feb 22, 2024 | 15.02 | 15.29 | 15.02 | 15.27 | 34,248 | +0.50(+3.39%) |
Feb 21, 2024 | 14.74 | 14.80 | 14.63 | 14.77 | 10,991 | -0.08(-0.54%) |
Feb 20, 2024 | 15.00 | 15.00 | 14.65 | 14.85 | 19,878 | -0.02(-0.13%) |
Feb 16, 2024 | 15.20 | 15.20 | 14.81 | 14.87 | 100,774 | -0.34(-2.24%) |
Feb 15, 2024 | 14.97 | 15.23 | 14.85 | 15.21 | 44,235 | +0.38(+2.56%) |
Feb 14, 2024 | 14.74 | 14.83 | 14.64 | 14.83 | 7,791 | +0.24(+1.64%) |
Feb 13, 2024 | 14.68 | 14.68 | 14.46 | 14.59 | 12,728 | -0.36(-2.41%) |
Feb 12, 2024 | 14.94 | 15.10 | 14.94 | 14.95 | 39,243 | +0.06(+0.44%) |
Feb 09, 2024 | 14.84 | 14.88 | 14.70 | 14.88 | 11,038 | +0.12(+0.78%) |
Feb 08, 2024 | 14.71 | 14.85 | 14.63 | 14.77 | 26,759 | +0.09(+0.61%) |
Feb 07, 2024 | 14.78 | 14.78 | 14.56 | 14.68 | 22,024 | +0.05(+0.34%) |
Feb 06, 2024 | 14.63 | 14.63 | 14.46 | 14.63 | 39,556 | +0.16(+1.11%) |
Feb 05, 2024 | 14.58 | 14.58 | 14.34 | 14.47 | 20,637 | -0.12(-0.82%) |
Feb 02, 2024 | 14.66 | 14.66 | 14.38 | 14.59 | 12,368 | -0.11(-0.75%) |
Feb 01, 2024 | 14.63 | 14.70 | 14.46 | 14.70 | 14,119 | +0.20(+1.41%) |
Jan 31, 2024 | 14.70 | 14.70 | 14.46 | 14.50 | 18,331 | -0.11(-0.78%) |
Jan 30, 2024 | 14.79 | 14.79 | 14.60 | 14.61 | 14,335 | -0.13(-0.90%) |
Jan 29, 2024 | 14.59 | 14.74 | 14.53 | 14.74 | 18,675 | +0.17(+1.18%) |
Jan 26, 2024 | 14.62 | 14.64 | 14.54 | 14.57 | 11,623 | -0.13(-0.89%) |
Jan 25, 2024 | 14.66 | 14.77 | 14.64 | 14.70 | 7,263 | +0.22(+1.53%) |
Jan 24, 2024 | 14.61 | 14.65 | 14.45 | 14.48 | 37,652 | -0.02(-0.14%) |
Jan 23, 2024 | 14.59 | 14.59 | 14.40 | 14.50 | 68,791 | +0.02(+0.12%) |
Jan 22, 2024 | 14.47 | 14.58 | 14.43 | 14.48 | 7,425 | +0.08(+0.57%) |
Jan 19, 2024 | 14.17 | 14.40 | 14.15 | 14.40 | 11,458 | +0.29(+2.06%) |
Jan 18, 2024 | 14.15 | 14.15 | 14.00 | 14.11 | 7,291 | +0.02(+0.15%) |
Jan 17, 2024 | 14.25 | 14.25 | 14.01 | 14.09 | 12,574 | -0.22(-1.55%) |
Jan 16, 2024 | 14.29 | 14.48 | 14.29 | 14.31 | 11,859 | -0.08(-0.55%) |
Jan 12, 2024 | 14.42 | 14.47 | 14.38 | 14.39 | 8,974 | +0.08(+0.54%) |
Jan 11, 2024 | 14.33 | 14.42 | 14.20 | 14.31 | 13,535 | -0.03(-0.20%) |
Jan 10, 2024 | 14.35 | 14.38 | 14.25 | 14.34 | 12,481 | -0.01(-0.06%) |
Jan 09, 2024 | 14.34 | 14.42 | 14.33 | 14.35 | 15,853 | -0.12(-0.84%) |
Jan 08, 2024 | 14.25 | 14.49 | 14.23 | 14.47 | 60,754 | +0.24(+1.66%) |
Jan 05, 2024 | 14.30 | 14.40 | 14.22 | 14.23 | 11,936 | -0.04(-0.25%) |
Jan 04, 2024 | 14.25 | 14.42 | 14.23 | 14.27 | 23,085 | -0.05(-0.35%) |
Jan 03, 2024 | 14.43 | 14.45 | 14.29 | 14.32 | 9,124 | -0.24(-1.66%) |