Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.91 | 18.95 | 18.54 | 18.80 | 1,031,241 | -0.07(-0.37%) |
Mar 27, 2024 | 19.09 | 19.19 | 18.73 | 18.87 | 1,128,524 | -0.22(-1.15%) |
Mar 26, 2024 | 19.00 | 19.21 | 18.90 | 19.09 | 787,753 | +0.21(+1.11%) |
Mar 25, 2024 | 18.87 | 19.32 | 18.73 | 18.88 | 1,345,015 | +0.29(+1.56%) |
Mar 22, 2024 | 17.97 | 18.59 | 17.97 | 18.59 | 1,033,288 | +0.53(+2.93%) |
Mar 21, 2024 | 17.37 | 18.12 | 17.35 | 18.06 | 948,723 | +0.68(+3.91%) |
Mar 20, 2024 | 17.63 | 17.66 | 17.27 | 17.38 | 1,043,599 | -0.20(-1.14%) |
Mar 19, 2024 | 16.94 | 17.62 | 16.75 | 17.58 | 1,222,570 | +0.62(+3.66%) |
Mar 18, 2024 | 16.71 | 17.23 | 16.60 | 16.96 | 1,388,339 | +0.27(+1.62%) |
Mar 15, 2024 | 15.85 | 16.74 | 15.77 | 16.69 | 2,960,852 | +0.77(+4.84%) |
Mar 14, 2024 | 15.82 | 16.36 | 15.69 | 15.92 | 1,413,207 | +0.12(+0.76%) |
Mar 13, 2024 | 15.38 | 15.96 | 15.26 | 15.80 | 1,745,158 | +0.52(+3.40%) |
Mar 12, 2024 | 14.61 | 15.29 | 14.54 | 15.28 | 1,211,296 | +0.75(+5.16%) |
Mar 11, 2024 | 14.47 | 14.63 | 14.39 | 14.53 | 785,334 | +0.06(+0.41%) |
Mar 08, 2024 | 14.51 | 14.57 | 14.37 | 14.47 | 781,455 | -0.06(-0.41%) |
Mar 07, 2024 | 14.76 | 14.84 | 14.45 | 14.53 | 721,362 | -0.15(-1.02%) |
Mar 06, 2024 | 14.86 | 14.90 | 14.56 | 14.68 | 892,703 | -0.15(-1.01%) |
Mar 05, 2024 | 14.66 | 14.97 | 14.63 | 14.83 | 947,349 | +0.17(+1.16%) |
Mar 04, 2024 | 14.90 | 14.92 | 14.55 | 14.66 | 983,106 | -0.06(-0.41%) |
Mar 01, 2024 | 14.67 | 14.93 | 14.60 | 14.72 | 1,033,985 | +0.08(+0.55%) |
Feb 29, 2024 | 14.56 | 14.78 | 14.56 | 14.64 | 1,189,420 | +0.08(+0.55%) |
Feb 28, 2024 | 14.49 | 14.63 | 14.20 | 14.56 | 1,203,916 | +0.04(+0.27%) |
Feb 27, 2024 | 14.44 | 14.83 | 14.44 | 14.52 | 1,596,338 | +0.09(+0.62%) |
Feb 26, 2024 | 14.47 | 14.55 | 14.41 | 14.43 | 949,638 | +0.03(+0.21%) |
Feb 23, 2024 | 14.46 | 14.56 | 14.38 | 14.40 | 1,239,256 | -0.04(-0.27%) |
Feb 22, 2024 | 14.49 | 14.70 | 14.36 | 14.44 | 1,445,907 | -0.11(-0.75%) |
Feb 21, 2024 | 14.71 | 14.84 | 14.43 | 14.55 | 1,355,820 | -0.18(-1.21%) |
Feb 20, 2024 | 14.99 | 15.35 | 14.68 | 14.73 | 1,571,787 | -0.23(-1.52%) |
Feb 16, 2024 | 14.82 | 14.98 | 14.44 | 14.96 | 1,361,878 | +0.09(+0.60%) |
Feb 15, 2024 | 14.25 | 14.97 | 14.17 | 14.87 | 1,520,665 | +0.62(+4.37%) |
Feb 14, 2024 | 13.54 | 14.24 | 13.54 | 14.24 | 1,825,527 | +0.76(+5.65%) |
Feb 13, 2024 | 12.96 | 14.08 | 12.95 | 13.48 | 3,257,693 | +1.01(+8.09%) |
Feb 12, 2024 | 12.28 | 12.48 | 12.21 | 12.47 | 1,416,458 | +0.18(+1.45%) |
Feb 09, 2024 | 12.35 | 12.43 | 12.19 | 12.29 | 1,176,880 | -0.02(-0.16%) |
Feb 08, 2024 | 12.29 | 12.59 | 12.22 | 12.31 | 1,210,505 | +0.03(+0.24%) |
Feb 07, 2024 | 12.82 | 12.91 | 12.26 | 12.29 | 1,214,442 | -0.49(-3.87%) |
Feb 06, 2024 | 12.80 | 12.89 | 12.67 | 12.78 | 832,657 | -0.07(-0.54%) |
Feb 05, 2024 | 12.99 | 13.05 | 12.67 | 12.85 | 1,094,534 | -0.14(-1.07%) |
Feb 02, 2024 | 13.09 | 13.09 | 12.84 | 12.99 | 1,066,441 | -0.10(-0.76%) |
Feb 01, 2024 | 12.83 | 13.10 | 12.81 | 13.09 | 1,183,981 | +0.24(+1.85%) |
Jan 31, 2024 | 13.17 | 13.29 | 12.83 | 12.85 | 932,956 | -0.36(-2.70%) |
Jan 30, 2024 | 13.07 | 13.21 | 12.92 | 13.20 | 606,342 | +0.11(+0.83%) |
Jan 29, 2024 | 13.60 | 13.63 | 12.89 | 13.10 | 938,551 | -0.45(-3.29%) |
Jan 26, 2024 | 13.38 | 13.54 | 13.23 | 13.54 | 540,958 | +0.25(+1.86%) |
Jan 25, 2024 | 13.22 | 13.42 | 13.15 | 13.29 | 655,244 | +0.17(+1.28%) |
Jan 24, 2024 | 13.24 | 13.38 | 13.07 | 13.13 | 574,286 | -0.09(-0.67%) |
Jan 23, 2024 | 13.17 | 13.26 | 12.92 | 13.21 | 578,744 | +0.16(+1.21%) |
Jan 22, 2024 | 12.71 | 13.18 | 12.63 | 13.06 | 787,973 | +0.44(+3.45%) |
Jan 19, 2024 | 12.83 | 12.83 | 12.52 | 12.62 | 813,837 | -0.22(-1.69%) |
Jan 18, 2024 | 12.84 | 12.84 | 12.58 | 12.84 | 830,317 | +0.15(+1.17%) |
Jan 17, 2024 | 12.94 | 13.03 | 12.67 | 12.69 | 1,021,110 | -0.27(-2.06%) |
Jan 16, 2024 | 12.81 | 13.31 | 12.75 | 12.96 | 831,656 | +0.15(+1.16%) |
Jan 12, 2024 | 12.99 | 13.04 | 12.73 | 12.81 | 799,557 | -0.13(-0.99%) |
Jan 11, 2024 | 12.94 | 13.03 | 12.67 | 12.94 | 1,209,629 | +0.08(+0.62%) |
Jan 10, 2024 | 13.60 | 13.60 | 12.84 | 12.86 | 1,573,510 | -0.67(-4.97%) |
Jan 09, 2024 | 13.92 | 13.92 | 13.44 | 13.53 | 1,118,743 | -0.48(-3.46%) |
Jan 08, 2024 | 13.25 | 14.07 | 13.17 | 14.02 | 1,544,372 | +0.77(+5.83%) |
Jan 05, 2024 | 13.15 | 13.30 | 12.99 | 13.24 | 818,135 | +0.10(+0.75%) |
Jan 04, 2024 | 13.30 | 13.47 | 13.14 | 13.15 | 1,053,616 | -0.26(-1.92%) |
Jan 03, 2024 | 13.30 | 13.64 | 13.11 | 13.40 | 1,149,631 | +0.04(+0.30%) |