Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.18 | 17.34 | 17.15 | 17.30 | 1,833,472 | +0.24(+1.41%) |
Mar 27, 2024 | 17.00 | 17.09 | 16.98 | 17.06 | 1,852,452 | +0.14(+0.83%) |
Mar 26, 2024 | 17.03 | 17.04 | 16.89 | 16.92 | 885,971 | +0.05(+0.30%) |
Mar 25, 2024 | 16.86 | 16.93 | 16.86 | 16.87 | 1,484,094 | +0.08(+0.48%) |
Mar 22, 2024 | 16.85 | 16.91 | 16.74 | 16.79 | 875,944 | -0.13(-0.77%) |
Mar 21, 2024 | 17.07 | 17.08 | 16.78 | 16.92 | 1,603,423 | -0.04(-0.24%) |
Mar 20, 2024 | 16.67 | 16.98 | 16.66 | 16.96 | 1,628,010 | +0.23(+1.37%) |
Mar 19, 2024 | 16.76 | 16.77 | 16.69 | 16.73 | 1,635,975 | -0.09(-0.54%) |
Mar 18, 2024 | 16.77 | 16.82 | 16.75 | 16.82 | 1,011,893 | +0.05(+0.30%) |
Mar 15, 2024 | 16.78 | 16.85 | 16.76 | 16.77 | 940,859 | -0.04(-0.24%) |
Mar 14, 2024 | 16.82 | 16.83 | 16.74 | 16.81 | 1,012,441 | -0.06(-0.36%) |
Mar 13, 2024 | 16.81 | 16.94 | 16.80 | 16.87 | 1,361,230 | +0.13(+0.78%) |
Mar 12, 2024 | 16.85 | 16.85 | 16.70 | 16.74 | 1,531,742 | -0.21(-1.24%) |
Mar 11, 2024 | 16.95 | 17.00 | 16.92 | 16.95 | 1,823,319 | +0.03(+0.18%) |
Mar 08, 2024 | 16.89 | 17.04 | 16.82 | 16.92 | 2,944,982 | +0.15(+0.89%) |
Mar 07, 2024 | 16.75 | 16.80 | 16.70 | 16.77 | 1,817,004 | +0.09(+0.54%) |
Mar 06, 2024 | 16.64 | 16.73 | 16.57 | 16.68 | 2,405,912 | +0.15(+0.91%) |
Mar 05, 2024 | 16.55 | 16.60 | 16.48 | 16.53 | 3,396,078 | +0.13(+0.79%) |
Mar 04, 2024 | 16.28 | 16.45 | 16.23 | 16.40 | 4,682,871 | +0.27(+1.67%) |
Mar 01, 2024 | 15.90 | 16.17 | 15.81 | 16.13 | 5,409,999 | +0.34(+2.15%) |
Feb 29, 2024 | 15.78 | 15.82 | 15.72 | 15.79 | 2,562,477 | +0.12(+0.77%) |
Feb 28, 2024 | 15.65 | 15.68 | 15.64 | 15.67 | 976,577 | +0.04(+0.26%) |
Feb 27, 2024 | 15.68 | 15.70 | 15.63 | 15.63 | 886,487 | -0.02(-0.13%) |
Feb 26, 2024 | 15.61 | 15.67 | 15.59 | 15.65 | 1,103,147 | -0.03(-0.19%) |
Feb 23, 2024 | 15.60 | 15.73 | 15.60 | 15.68 | 1,255,207 | +0.08(+0.51%) |
Feb 22, 2024 | 15.63 | 15.63 | 15.55 | 15.60 | 1,118,528 | -0.01(-0.06%) |
Feb 21, 2024 | 15.63 | 15.63 | 15.56 | 15.61 | 1,201,541 | +0.04(+0.26%) |
Feb 20, 2024 | 15.62 | 15.63 | 15.57 | 15.57 | 1,593,978 | +0.07(+0.45%) |
Feb 16, 2024 | 15.42 | 15.53 | 15.40 | 15.50 | 1,699,654 | +0.03(+0.19%) |
Feb 15, 2024 | 15.45 | 15.50 | 15.42 | 15.47 | 1,417,424 | +0.11(+0.72%) |
Feb 14, 2024 | 15.37 | 15.40 | 15.31 | 15.36 | 1,554,845 | -0.03(-0.19%) |
Feb 13, 2024 | 15.50 | 15.50 | 15.37 | 15.39 | 2,013,772 | -0.24(-1.54%) |
Feb 12, 2024 | 15.60 | 15.64 | 15.56 | 15.63 | 1,263,164 | -0.05(-0.32%) |
Feb 09, 2024 | 15.71 | 15.71 | 15.61 | 15.68 | 2,970,947 | -0.08(-0.51%) |
Feb 08, 2024 | 15.74 | 15.78 | 15.72 | 15.76 | 1,329,940 | +0.00(+0.00%) |
Feb 07, 2024 | 15.77 | 15.85 | 15.75 | 15.76 | 1,314,667 | +0.00(+0.00%) |
Feb 06, 2024 | 15.72 | 15.79 | 15.69 | 15.76 | 1,361,879 | +0.11(+0.70%) |
Feb 05, 2024 | 15.60 | 15.69 | 15.57 | 15.65 | 2,354,426 | -0.12(-0.76%) |
Feb 02, 2024 | 15.72 | 15.77 | 15.68 | 15.77 | 1,968,345 | -0.11(-0.69%) |
Feb 01, 2024 | 15.82 | 15.96 | 15.79 | 15.88 | 4,515,222 | +0.13(+0.83%) |
Jan 31, 2024 | 15.84 | 15.93 | 15.66 | 15.75 | 1,455,843 | -0.02(-0.13%) |
Jan 30, 2024 | 15.85 | 15.87 | 15.72 | 15.77 | 1,056,173 | +0.03(+0.19%) |
Jan 29, 2024 | 15.70 | 15.76 | 15.62 | 15.74 | 1,177,775 | +0.14(+0.90%) |
Jan 26, 2024 | 15.63 | 15.64 | 15.59 | 15.60 | 1,188,850 | +0.00(+0.00%) |
Jan 25, 2024 | 15.53 | 15.64 | 15.50 | 15.60 | 1,781,694 | +0.11(+0.71%) |
Jan 24, 2024 | 15.68 | 15.71 | 15.47 | 15.49 | 2,977,381 | -0.19(-1.21%) |
Jan 23, 2024 | 15.62 | 15.71 | 15.62 | 15.68 | 570,893 | +0.06(+0.38%) |
Jan 22, 2024 | 15.63 | 15.70 | 15.62 | 15.62 | 1,003,567 | -0.10(-0.64%) |
Jan 19, 2024 | 15.63 | 15.74 | 15.59 | 15.72 | 3,454,521 | +0.13(+0.83%) |
Jan 18, 2024 | 15.53 | 15.59 | 15.44 | 15.59 | 2,429,772 | +0.12(+0.78%) |
Jan 17, 2024 | 15.60 | 15.62 | 15.44 | 15.47 | 2,897,915 | -0.18(-1.15%) |
Jan 16, 2024 | 15.78 | 15.78 | 15.61 | 15.65 | 1,863,480 | -0.13(-0.82%) |
Jan 12, 2024 | 15.84 | 15.93 | 15.75 | 15.78 | 1,922,645 | +0.12(+0.77%) |
Jan 11, 2024 | 15.66 | 15.73 | 15.55 | 15.66 | 1,394,784 | +0.02(+0.13%) |
Jan 10, 2024 | 15.70 | 15.73 | 15.60 | 15.64 | 1,317,809 | -0.07(-0.45%) |
Jan 09, 2024 | 15.78 | 15.78 | 15.68 | 15.71 | 1,115,922 | +0.01(+0.06%) |
Jan 08, 2024 | 15.64 | 15.80 | 15.63 | 15.70 | 2,678,775 | -0.11(-0.70%) |
Jan 05, 2024 | 15.82 | 15.97 | 15.78 | 15.81 | 2,702,682 | +0.01(+0.06%) |
Jan 04, 2024 | 15.70 | 15.84 | 15.70 | 15.80 | 2,550,380 | +0.05(+0.32%) |
Jan 03, 2024 | 15.67 | 15.81 | 15.64 | 15.75 | 3,143,668 | -0.12(-0.76%) |