Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.69 | 15.74 | 15.61 | 15.70 | 116,229 | +0.01(+0.06%) |
Mar 27, 2024 | 15.65 | 15.71 | 15.62 | 15.69 | 94,098 | +0.03(+0.19%) |
Mar 26, 2024 | 15.55 | 15.71 | 15.46 | 15.66 | 154,923 | +0.22(+1.40%) |
Mar 25, 2024 | 15.51 | 15.56 | 15.42 | 15.44 | 82,094 | -0.09(-0.57%) |
Mar 22, 2024 | 15.55 | 15.69 | 15.51 | 15.53 | 97,520 | -0.04(-0.25%) |
Mar 21, 2024 | 15.37 | 15.60 | 15.36 | 15.57 | 183,904 | +0.24(+1.54%) |
Mar 20, 2024 | 15.37 | 15.37 | 15.25 | 15.34 | 104,055 | +0.04(+0.26%) |
Mar 19, 2024 | 15.40 | 15.40 | 15.22 | 15.30 | 167,091 | -0.01(-0.06%) |
Mar 18, 2024 | 15.33 | 15.38 | 15.28 | 15.31 | 99,265 | -0.05(-0.32%) |
Mar 15, 2024 | 15.27 | 15.40 | 15.24 | 15.36 | 59,389 | -0.01(-0.06%) |
Mar 14, 2024 | 15.40 | 15.44 | 15.30 | 15.37 | 105,631 | -0.10(-0.64%) |
Mar 13, 2024 | 15.50 | 15.58 | 15.44 | 15.46 | 91,528 | -0.04(-0.28%) |
Mar 12, 2024 | 15.55 | 15.59 | 15.42 | 15.51 | 188,710 | -0.08(-0.50%) |
Mar 11, 2024 | 15.45 | 15.59 | 15.44 | 15.59 | 168,053 | +0.15(+0.95%) |
Mar 08, 2024 | 15.45 | 15.45 | 15.40 | 15.44 | 95,121 | -0.01(-0.06%) |
Mar 07, 2024 | 15.52 | 15.58 | 15.35 | 15.45 | 157,694 | -0.03(-0.19%) |
Mar 06, 2024 | 15.47 | 15.55 | 15.46 | 15.48 | 108,615 | -0.01(-0.06%) |
Mar 05, 2024 | 15.54 | 15.59 | 15.46 | 15.49 | 100,463 | -0.05(-0.31%) |
Mar 04, 2024 | 15.56 | 15.56 | 15.47 | 15.54 | 142,894 | +0.02(+0.13%) |
Mar 01, 2024 | 15.45 | 15.57 | 15.43 | 15.52 | 246,841 | +0.04(+0.25%) |
Feb 29, 2024 | 15.44 | 15.49 | 15.37 | 15.48 | 201,277 | +0.18(+1.15%) |
Feb 28, 2024 | 15.22 | 15.31 | 15.22 | 15.30 | 91,650 | +0.08(+0.51%) |
Feb 27, 2024 | 15.25 | 15.33 | 15.20 | 15.22 | 232,124 | -0.01(-0.06%) |
Feb 26, 2024 | 15.33 | 15.33 | 15.19 | 15.23 | 147,247 | -0.01(-0.06%) |
Feb 23, 2024 | 15.20 | 15.26 | 15.17 | 15.24 | 80,816 | +0.01(+0.06%) |
Feb 22, 2024 | 15.21 | 15.24 | 15.15 | 15.23 | 139,446 | +0.08(+0.52%) |
Feb 21, 2024 | 15.08 | 15.18 | 15.08 | 15.15 | 101,139 | +0.08(+0.52%) |
Feb 20, 2024 | 15.22 | 15.22 | 15.08 | 15.08 | 172,754 | -0.13(-0.84%) |
Feb 16, 2024 | 15.24 | 15.27 | 15.19 | 15.20 | 91,346 | -0.09(-0.58%) |
Feb 15, 2024 | 15.11 | 15.32 | 15.11 | 15.29 | 204,471 | +0.21(+1.36%) |
Feb 14, 2024 | 15.01 | 15.13 | 14.99 | 15.09 | 140,733 | +0.07(+0.50%) |
Feb 13, 2024 | 14.94 | 15.06 | 14.92 | 15.01 | 212,104 | -0.06(-0.39%) |
Feb 12, 2024 | 15.12 | 15.18 | 15.05 | 15.07 | 149,260 | -0.02(-0.13%) |
Feb 09, 2024 | 15.15 | 15.21 | 15.01 | 15.09 | 220,878 | -0.08(-0.51%) |
Feb 08, 2024 | 15.19 | 15.23 | 15.11 | 15.17 | 196,426 | -0.02(-0.13%) |
Feb 07, 2024 | 15.07 | 15.26 | 15.04 | 15.19 | 390,773 | +0.17(+1.16%) |
Feb 06, 2024 | 15.01 | 15.06 | 14.93 | 15.01 | 279,739 | +0.07(+0.46%) |
Feb 05, 2024 | 14.98 | 15.00 | 14.89 | 14.94 | 356,289 | +0.00(+0.00%) |
Feb 02, 2024 | 14.80 | 14.99 | 14.76 | 14.94 | 659,522 | +0.12(+0.79%) |
Feb 01, 2024 | 14.60 | 14.85 | 14.59 | 14.83 | 395,997 | +0.28(+1.93%) |
Jan 31, 2024 | 14.48 | 14.57 | 14.46 | 14.55 | 376,128 | +0.10(+0.67%) |
Jan 30, 2024 | 14.38 | 14.46 | 14.36 | 14.45 | 185,008 | +0.07(+0.47%) |
Jan 29, 2024 | 14.33 | 14.39 | 14.32 | 14.38 | 190,377 | +0.04(+0.27%) |
Jan 26, 2024 | 14.30 | 14.37 | 14.28 | 14.34 | 143,161 | +0.04(+0.27%) |
Jan 25, 2024 | 14.31 | 14.33 | 14.25 | 14.30 | 238,513 | +0.04(+0.27%) |
Jan 24, 2024 | 14.34 | 14.37 | 14.23 | 14.26 | 518,867 | -0.14(-0.94%) |
Jan 23, 2024 | 14.35 | 14.41 | 14.33 | 14.40 | 178,081 | +0.02(+0.13%) |
Jan 22, 2024 | 14.29 | 14.39 | 14.29 | 14.38 | 151,820 | +0.09(+0.61%) |
Jan 19, 2024 | 14.32 | 14.32 | 14.14 | 14.29 | 899,373 | +0.03(+0.20%) |
Jan 18, 2024 | 14.34 | 14.38 | 14.22 | 14.26 | 234,839 | -0.10(-0.68%) |
Jan 17, 2024 | 14.32 | 14.38 | 14.16 | 14.36 | 307,419 | +0.05(+0.32%) |
Jan 16, 2024 | 14.43 | 14.41 | 14.26 | 14.32 | 411,752 | -0.12(-0.80%) |
Jan 12, 2024 | 14.45 | 14.53 | 14.41 | 14.43 | 241,691 | -0.06(-0.40%) |
Jan 11, 2024 | 14.66 | 14.69 | 14.43 | 14.49 | 264,617 | -0.12(-0.79%) |
Jan 10, 2024 | 14.70 | 14.70 | 14.53 | 14.60 | 146,068 | -0.03(-0.20%) |
Jan 09, 2024 | 14.71 | 14.71 | 14.59 | 14.63 | 123,815 | +0.00(+0.00%) |
Jan 08, 2024 | 14.50 | 14.69 | 14.50 | 14.63 | 269,930 | +0.19(+1.33%) |
Jan 05, 2024 | 14.44 | 14.55 | 14.38 | 14.44 | 224,070 | -0.01(-0.07%) |
Jan 04, 2024 | 14.52 | 14.55 | 14.39 | 14.45 | 206,090 | -0.01(-0.07%) |
Jan 03, 2024 | 14.36 | 14.57 | 14.33 | 14.46 | 171,215 | +0.10(+0.67%) |