Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.67 | 15.73 | 15.63 | 15.63 | 131,120 | +0.00(+0.00%) |
Mar 27, 2024 | 15.65 | 15.65 | 15.60 | 15.63 | 91,733 | +0.03(+0.19%) |
Mar 26, 2024 | 15.58 | 15.64 | 15.57 | 15.60 | 72,286 | +0.02(+0.13%) |
Mar 25, 2024 | 15.52 | 15.60 | 15.50 | 15.58 | 97,225 | +0.09(+0.57%) |
Mar 22, 2024 | 15.49 | 15.51 | 15.45 | 15.49 | 98,450 | +0.04(+0.26%) |
Mar 21, 2024 | 15.46 | 15.49 | 15.44 | 15.45 | 92,919 | +0.01(+0.06%) |
Mar 20, 2024 | 15.38 | 15.46 | 15.36 | 15.44 | 68,963 | +0.05(+0.32%) |
Mar 19, 2024 | 15.32 | 15.42 | 15.32 | 15.39 | 91,795 | +0.05(+0.32%) |
Mar 18, 2024 | 15.46 | 15.47 | 15.33 | 15.34 | 81,045 | -0.08(-0.51%) |
Mar 15, 2024 | 15.42 | 15.47 | 15.36 | 15.42 | 101,082 | +0.04(+0.26%) |
Mar 14, 2024 | 15.43 | 15.53 | 15.35 | 15.38 | 104,965 | -0.05(-0.30%) |
Mar 13, 2024 | 15.45 | 15.59 | 15.43 | 15.43 | 149,863 | -0.02(-0.13%) |
Mar 12, 2024 | 15.32 | 15.45 | 15.31 | 15.45 | 73,167 | +0.12(+0.76%) |
Mar 11, 2024 | 15.27 | 15.33 | 15.23 | 15.33 | 72,846 | +0.09(+0.58%) |
Mar 08, 2024 | 15.23 | 15.28 | 15.23 | 15.24 | 62,532 | +0.01(+0.06%) |
Mar 07, 2024 | 15.20 | 15.24 | 15.17 | 15.23 | 64,565 | +0.06(+0.39%) |
Mar 06, 2024 | 15.14 | 15.22 | 15.11 | 15.17 | 50,400 | +0.03(+0.19%) |
Mar 05, 2024 | 15.18 | 15.21 | 15.12 | 15.14 | 97,290 | -0.04(-0.26%) |
Mar 04, 2024 | 15.13 | 15.22 | 15.13 | 15.18 | 94,715 | -0.02(-0.13%) |
Mar 01, 2024 | 15.13 | 15.21 | 15.13 | 15.20 | 84,181 | +0.06(+0.39%) |
Feb 29, 2024 | 15.17 | 15.22 | 15.12 | 15.14 | 109,153 | +0.06(+0.39%) |
Feb 28, 2024 | 14.95 | 15.08 | 14.90 | 15.08 | 75,181 | +0.18(+1.18%) |
Feb 27, 2024 | 14.81 | 14.98 | 14.77 | 14.91 | 82,472 | +0.11(+0.73%) |
Feb 26, 2024 | 14.81 | 14.84 | 14.77 | 14.80 | 81,258 | -0.04(-0.26%) |
Feb 23, 2024 | 14.85 | 14.88 | 14.83 | 14.84 | 46,278 | +0.01(+0.07%) |
Feb 22, 2024 | 14.89 | 14.89 | 14.82 | 14.83 | 80,009 | -0.01(-0.07%) |
Feb 21, 2024 | 14.80 | 14.87 | 14.75 | 14.84 | 75,011 | +0.00(+0.00%) |
Feb 20, 2024 | 14.89 | 14.89 | 14.82 | 14.84 | 67,805 | -0.03(-0.20%) |
Feb 16, 2024 | 14.83 | 14.93 | 14.82 | 14.87 | 72,710 | -0.03(-0.20%) |
Feb 15, 2024 | 14.94 | 14.98 | 14.83 | 14.90 | 86,034 | -0.04(-0.26%) |
Feb 14, 2024 | 14.90 | 15.01 | 14.86 | 14.94 | 61,039 | +0.03(+0.22%) |
Feb 13, 2024 | 14.87 | 14.98 | 14.87 | 14.91 | 109,460 | -0.10(-0.65%) |
Feb 12, 2024 | 15.05 | 15.10 | 14.88 | 15.00 | 139,361 | -0.06(-0.39%) |
Feb 09, 2024 | 15.04 | 15.08 | 15.03 | 15.06 | 80,301 | +0.02(+0.13%) |
Feb 08, 2024 | 15.06 | 15.06 | 14.97 | 15.04 | 95,152 | -0.02(-0.13%) |
Feb 07, 2024 | 15.03 | 15.06 | 15.01 | 15.06 | 62,265 | +0.08(+0.52%) |
Feb 06, 2024 | 15.00 | 15.01 | 14.93 | 14.98 | 71,177 | +0.02(+0.13%) |
Feb 05, 2024 | 14.95 | 14.96 | 14.89 | 14.96 | 149,377 | +0.00(+0.00%) |
Feb 02, 2024 | 14.98 | 15.02 | 14.93 | 14.96 | 110,610 | -0.10(-0.64%) |
Feb 01, 2024 | 14.99 | 15.08 | 14.99 | 15.06 | 95,415 | +0.13(+0.84%) |
Jan 31, 2024 | 14.92 | 14.99 | 14.89 | 14.93 | 90,732 | +0.01(+0.06%) |
Jan 30, 2024 | 14.87 | 14.93 | 14.87 | 14.92 | 51,993 | +0.04(+0.26%) |
Jan 29, 2024 | 14.87 | 14.98 | 14.83 | 14.89 | 103,825 | +0.07(+0.46%) |
Jan 26, 2024 | 14.75 | 14.82 | 14.75 | 14.82 | 61,627 | +0.01(+0.06%) |
Jan 25, 2024 | 14.75 | 14.84 | 14.75 | 14.81 | 134,629 | +0.08(+0.53%) |
Jan 24, 2024 | 14.71 | 14.77 | 14.69 | 14.73 | 77,788 | +0.11(+0.73%) |
Jan 23, 2024 | 14.62 | 14.66 | 14.62 | 14.62 | 59,837 | -0.05(-0.33%) |
Jan 22, 2024 | 14.62 | 14.74 | 14.61 | 14.67 | 104,954 | +0.10(+0.66%) |
Jan 19, 2024 | 14.56 | 14.63 | 14.48 | 14.58 | 143,186 | +0.02(+0.13%) |
Jan 18, 2024 | 14.56 | 14.64 | 14.53 | 14.56 | 83,406 | -0.03(-0.20%) |
Jan 17, 2024 | 14.58 | 14.62 | 14.48 | 14.59 | 85,080 | -0.05(-0.33%) |
Jan 16, 2024 | 14.69 | 14.78 | 14.62 | 14.63 | 115,995 | -0.05(-0.33%) |
Jan 12, 2024 | 14.71 | 14.82 | 14.63 | 14.68 | 134,771 | +0.02(+0.13%) |
Jan 11, 2024 | 14.63 | 14.75 | 14.56 | 14.66 | 124,327 | +0.08(+0.56%) |
Jan 10, 2024 | 14.49 | 14.59 | 14.48 | 14.58 | 101,593 | +0.14(+1.00%) |
Jan 09, 2024 | 14.49 | 14.53 | 14.43 | 14.44 | 169,750 | -0.05(-0.33%) |
Jan 08, 2024 | 14.51 | 14.56 | 14.46 | 14.49 | 116,757 | +0.02(+0.13%) |
Jan 05, 2024 | 14.43 | 14.52 | 14.43 | 14.47 | 73,769 | +0.03(+0.20%) |
Jan 04, 2024 | 14.33 | 14.48 | 14.33 | 14.44 | 95,860 | -0.02(-0.13%) |
Jan 03, 2024 | 14.36 | 14.48 | 14.34 | 14.46 | 70,027 | +0.00(+0.00%) |