Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.94 | 13.37 | 12.84 | 12.86 | 51,690 | -0.06(-0.46%) |
Mar 27, 2024 | 12.98 | 13.12 | 12.57 | 12.92 | 31,375 | -0.29(-2.17%) |
Mar 26, 2024 | 13.79 | 13.79 | 13.15 | 13.21 | 28,717 | -0.58(-4.21%) |
Mar 25, 2024 | 13.15 | 14.07 | 13.06 | 13.79 | 56,065 | +0.88(+6.79%) |
Mar 22, 2024 | 12.33 | 12.96 | 12.31 | 12.91 | 80,810 | +0.48(+3.88%) |
Mar 21, 2024 | 12.84 | 13.11 | 12.31 | 12.43 | 142,172 | -0.40(-3.15%) |
Mar 20, 2024 | 14.57 | 14.57 | 12.71 | 12.84 | 194,886 | -1.84(-12.55%) |
Mar 19, 2024 | 15.29 | 15.29 | 14.68 | 14.68 | 135,223 | -0.60(-3.93%) |
Mar 18, 2024 | 16.85 | 16.94 | 14.14 | 15.28 | 194,655 | -1.58(-9.35%) |
Mar 15, 2024 | 16.87 | 17.04 | 16.70 | 16.86 | 17,089 | -0.17(-0.98%) |
Mar 14, 2024 | 16.90 | 17.02 | 16.75 | 17.02 | 17,413 | +0.21(+1.23%) |
Mar 13, 2024 | 16.87 | 16.93 | 16.76 | 16.82 | 18,487 | +0.08(+0.47%) |
Mar 12, 2024 | 16.41 | 16.84 | 16.41 | 16.74 | 15,430 | +0.33(+1.98%) |
Mar 11, 2024 | 16.34 | 16.71 | 16.34 | 16.41 | 32,552 | +0.06(+0.36%) |
Mar 08, 2024 | 16.43 | 16.73 | 16.34 | 16.35 | 35,924 | -0.17(-1.02%) |
Mar 07, 2024 | 16.75 | 16.86 | 16.52 | 16.52 | 22,194 | -0.25(-1.46%) |
Mar 06, 2024 | 16.79 | 16.89 | 16.77 | 16.77 | 9,721 | -0.01(-0.06%) |
Mar 05, 2024 | 16.63 | 16.85 | 16.63 | 16.78 | 13,416 | +0.12(+0.71%) |
Mar 04, 2024 | 16.84 | 17.09 | 16.66 | 16.66 | 33,277 | -0.16(-0.94%) |
Mar 01, 2024 | 16.76 | 17.02 | 16.75 | 16.82 | 24,828 | -0.02(-0.12%) |
Feb 29, 2024 | 17.06 | 17.19 | 16.73 | 16.84 | 19,110 | -0.34(-2.01%) |
Feb 28, 2024 | 17.29 | 17.32 | 17.11 | 17.18 | 9,950 | -0.03(-0.15%) |
Feb 27, 2024 | 17.25 | 17.33 | 17.00 | 17.21 | 22,508 | -0.04(-0.23%) |
Feb 26, 2024 | 17.18 | 17.34 | 17.15 | 17.24 | 25,332 | +0.10(+0.57%) |
Feb 23, 2024 | 16.96 | 17.18 | 16.96 | 17.15 | 11,715 | +0.17(+0.98%) |
Feb 22, 2024 | 16.77 | 17.11 | 16.77 | 16.98 | 23,698 | +0.10(+0.58%) |
Feb 21, 2024 | 17.11 | 17.11 | 16.79 | 16.88 | 19,577 | +0.03(+0.17%) |
Feb 20, 2024 | 17.20 | 17.20 | 16.79 | 16.85 | 18,585 | -0.24(-1.43%) |
Feb 16, 2024 | 17.11 | 17.23 | 17.01 | 17.10 | 21,816 | +0.01(+0.06%) |
Feb 15, 2024 | 17.06 | 17.23 | 16.98 | 17.09 | 19,695 | +0.20(+1.16%) |
Feb 14, 2024 | 16.88 | 17.03 | 16.77 | 16.89 | 23,689 | +0.22(+1.29%) |
Feb 13, 2024 | 16.69 | 16.80 | 16.51 | 16.68 | 21,027 | +0.16(+1.00%) |
Feb 12, 2024 | 16.93 | 16.99 | 16.50 | 16.51 | 22,712 | -0.12(-0.69%) |
Feb 09, 2024 | 17.01 | 17.15 | 16.51 | 16.63 | 32,035 | -0.16(-0.95%) |
Feb 08, 2024 | 16.49 | 16.88 | 16.44 | 16.79 | 20,225 | +0.31(+1.86%) |
Feb 07, 2024 | 17.03 | 17.03 | 16.43 | 16.48 | 42,304 | -0.55(-3.22%) |
Feb 06, 2024 | 17.23 | 17.32 | 17.03 | 17.03 | 26,191 | -0.35(-2.03%) |
Feb 05, 2024 | 17.59 | 17.60 | 17.16 | 17.38 | 25,577 | +0.07(+0.40%) |
Feb 02, 2024 | 17.37 | 17.52 | 17.31 | 17.31 | 19,975 | -0.18(-1.01%) |
Feb 01, 2024 | 17.52 | 17.70 | 17.43 | 17.49 | 18,574 | -0.06(-0.33%) |
Jan 31, 2024 | 17.66 | 17.71 | 17.42 | 17.55 | 25,014 | +0.01(+0.06%) |
Jan 30, 2024 | 17.70 | 17.84 | 17.51 | 17.54 | 25,643 | -0.28(-1.56%) |
Jan 29, 2024 | 17.80 | 17.98 | 17.72 | 17.82 | 56,389 | +0.09(+0.49%) |
Jan 26, 2024 | 17.51 | 17.85 | 17.51 | 17.73 | 21,964 | +0.14(+0.77%) |
Jan 25, 2024 | 17.64 | 17.75 | 17.51 | 17.59 | 18,107 | -0.05(-0.28%) |
Jan 24, 2024 | 17.64 | 17.85 | 17.56 | 17.64 | 35,018 | +0.24(+1.40%) |
Jan 23, 2024 | 17.08 | 17.67 | 17.08 | 17.40 | 14,067 | +0.22(+1.30%) |
Jan 22, 2024 | 16.48 | 17.32 | 16.30 | 17.18 | 41,219 | +0.87(+5.31%) |
Jan 19, 2024 | 16.48 | 16.49 | 16.05 | 16.31 | 39,634 | -0.18(-1.06%) |
Jan 18, 2024 | 16.64 | 16.72 | 16.44 | 16.48 | 46,260 | -0.29(-1.74%) |
Jan 17, 2024 | 16.90 | 16.93 | 16.63 | 16.78 | 25,934 | -0.14(-0.80%) |
Jan 16, 2024 | 16.92 | 17.08 | 16.91 | 16.91 | 33,182 | -0.01(-0.06%) |
Jan 12, 2024 | 17.20 | 17.26 | 16.91 | 16.92 | 47,994 | -0.10(-0.57%) |
Jan 11, 2024 | 17.19 | 17.37 | 17.02 | 17.02 | 30,533 | +0.06(+0.34%) |
Jan 10, 2024 | 16.92 | 17.13 | 16.91 | 16.96 | 31,317 | -0.06(-0.34%) |
Jan 09, 2024 | 17.08 | 17.29 | 16.91 | 17.02 | 34,785 | +0.08(+0.46%) |
Jan 08, 2024 | 17.02 | 17.23 | 16.86 | 16.94 | 46,216 | -0.16(-0.91%) |
Jan 05, 2024 | 17.51 | 17.51 | 17.02 | 17.10 | 27,957 | -0.13(-0.73%) |
Jan 04, 2024 | 17.36 | 17.48 | 17.14 | 17.22 | 27,180 | -0.14(-0.78%) |
Jan 03, 2024 | 17.22 | 17.44 | 17.02 | 17.36 | 25,928 | +0.28(+1.65%) |