Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.18 | 17.35 | 17.09 | 17.22 | 18,581 | -0.09(-0.52%) |
Mar 27, 2024 | 17.32 | 17.50 | 17.20 | 17.31 | 114,613 | -0.52(-2.92%) |
Mar 26, 2024 | 17.60 | 17.86 | 17.53 | 17.83 | 38,318 | +0.59(+3.45%) |
Mar 25, 2024 | 17.22 | 17.40 | 17.07 | 17.23 | 107,775 | +0.16(+0.97%) |
Mar 22, 2024 | 17.24 | 17.24 | 17.07 | 17.07 | 36,577 | -0.16(-0.90%) |
Mar 21, 2024 | 17.59 | 17.59 | 17.18 | 17.23 | 35,856 | +0.17(+0.97%) |
Mar 20, 2024 | 16.61 | 17.06 | 16.61 | 17.06 | 45,591 | +0.21(+1.25%) |
Mar 19, 2024 | 16.88 | 16.91 | 16.81 | 16.85 | 47,444 | +0.19(+1.14%) |
Mar 18, 2024 | 16.71 | 16.73 | 16.62 | 16.66 | 35,982 | -0.23(-1.36%) |
Mar 15, 2024 | 16.84 | 17.07 | 16.78 | 16.89 | 29,201 | +0.12(+0.72%) |
Mar 14, 2024 | 16.92 | 16.93 | 16.55 | 16.77 | 142,192 | -0.23(-1.35%) |
Mar 13, 2024 | 17.06 | 17.22 | 17.00 | 17.00 | 93,041 | -0.30(-1.73%) |
Mar 12, 2024 | 17.36 | 17.47 | 17.25 | 17.30 | 29,207 | +0.02(+0.12%) |
Mar 11, 2024 | 17.08 | 17.28 | 17.07 | 17.28 | 317,894 | +0.30(+1.77%) |
Mar 08, 2024 | 17.19 | 17.20 | 16.82 | 16.98 | 112,989 | -0.57(-3.25%) |
Mar 07, 2024 | 17.52 | 17.65 | 17.42 | 17.55 | 48,952 | +0.16(+0.92%) |
Mar 06, 2024 | 17.52 | 17.54 | 17.31 | 17.39 | 28,873 | -0.39(-2.19%) |
Mar 05, 2024 | 17.31 | 18.14 | 17.31 | 17.78 | 57,771 | +0.40(+2.30%) |
Mar 04, 2024 | 17.28 | 17.54 | 17.27 | 17.38 | 44,926 | -0.12(-0.69%) |
Mar 01, 2024 | 17.42 | 17.66 | 17.26 | 17.50 | 20,424 | +0.64(+3.80%) |
Feb 29, 2024 | 16.84 | 17.05 | 16.81 | 16.86 | 32,906 | +0.53(+3.25%) |
Feb 28, 2024 | 16.30 | 16.50 | 16.28 | 16.33 | 14,208 | +0.07(+0.41%) |
Feb 27, 2024 | 16.23 | 16.49 | 16.18 | 16.26 | 28,580 | +0.15(+0.94%) |
Feb 26, 2024 | 16.83 | 16.83 | 16.10 | 16.11 | 48,317 | +0.10(+0.64%) |
Feb 23, 2024 | 16.62 | 16.62 | 16.01 | 16.01 | 74,076 | +0.69(+4.50%) |
Feb 22, 2024 | 15.10 | 15.44 | 15.09 | 15.32 | 79,739 | +0.23(+1.52%) |
Feb 21, 2024 | 14.97 | 15.26 | 14.96 | 15.09 | 51,156 | +0.02(+0.13%) |
Feb 20, 2024 | 15.14 | 15.34 | 15.07 | 15.07 | 94,844 | +0.17(+1.14%) |
Feb 16, 2024 | 14.92 | 15.21 | 14.84 | 14.90 | 85,701 | +0.30(+2.05%) |
Feb 15, 2024 | 14.54 | 14.64 | 14.51 | 14.60 | 60,607 | +0.19(+1.29%) |
Feb 14, 2024 | 14.47 | 14.51 | 14.36 | 14.41 | 42,605 | -0.04(-0.25%) |
Feb 13, 2024 | 14.44 | 14.55 | 14.35 | 14.45 | 48,102 | -0.22(-1.50%) |
Feb 12, 2024 | 14.59 | 14.69 | 14.50 | 14.67 | 64,016 | +0.18(+1.21%) |
Feb 09, 2024 | 14.57 | 14.62 | 14.41 | 14.49 | 75,352 | -0.12(-0.85%) |
Feb 08, 2024 | 14.72 | 14.72 | 14.48 | 14.62 | 52,835 | -0.35(-2.34%) |
Feb 07, 2024 | 15.08 | 15.08 | 14.92 | 14.97 | 70,642 | -0.10(-0.66%) |
Feb 06, 2024 | 15.27 | 15.27 | 14.99 | 15.07 | 73,328 | +0.20(+1.34%) |
Feb 05, 2024 | 14.84 | 15.06 | 14.75 | 14.87 | 94,962 | -0.14(-0.93%) |
Feb 02, 2024 | 15.11 | 15.15 | 14.97 | 15.01 | 21,185 | -0.30(-1.96%) |
Feb 01, 2024 | 15.21 | 15.34 | 15.02 | 15.31 | 19,365 | +0.16(+1.06%) |
Jan 31, 2024 | 15.25 | 15.29 | 15.05 | 15.15 | 35,521 | -0.11(-0.72%) |
Jan 30, 2024 | 15.25 | 15.38 | 15.23 | 15.26 | 27,920 | -0.07(-0.46%) |
Jan 29, 2024 | 15.31 | 15.36 | 15.21 | 15.33 | 55,096 | -0.03(-0.20%) |
Jan 26, 2024 | 15.74 | 15.74 | 15.28 | 15.36 | 44,240 | +0.27(+1.79%) |
Jan 25, 2024 | 15.13 | 15.20 | 14.93 | 15.09 | 34,234 | -0.41(-2.66%) |
Jan 24, 2024 | 15.53 | 15.68 | 15.45 | 15.50 | 112,746 | +0.14(+0.93%) |
Jan 23, 2024 | 15.30 | 15.47 | 15.27 | 15.36 | 109,037 | +0.54(+3.64%) |
Jan 22, 2024 | 14.85 | 14.90 | 14.69 | 14.82 | 73,164 | +0.06(+0.41%) |
Jan 19, 2024 | 14.59 | 14.82 | 14.51 | 14.76 | 37,562 | -0.01(-0.07%) |
Jan 18, 2024 | 14.63 | 14.85 | 14.63 | 14.77 | 113,760 | +0.14(+0.96%) |
Jan 17, 2024 | 14.63 | 14.75 | 14.49 | 14.63 | 68,901 | -0.31(-2.07%) |
Jan 16, 2024 | 15.16 | 15.18 | 14.93 | 14.94 | 39,344 | -0.83(-5.24%) |
Jan 12, 2024 | 15.94 | 15.98 | 15.72 | 15.77 | 29,299 | +0.10(+0.62%) |
Jan 11, 2024 | 16.11 | 16.11 | 15.63 | 15.67 | 25,923 | -0.48(-2.97%) |
Jan 10, 2024 | 16.17 | 16.36 | 15.96 | 16.15 | 14,615 | -0.14(-0.83%) |
Jan 09, 2024 | 16.41 | 16.41 | 16.16 | 16.29 | 27,108 | -0.57(-3.35%) |
Jan 08, 2024 | 16.65 | 16.93 | 16.55 | 16.85 | 28,473 | +0.01(+0.06%) |
Jan 05, 2024 | 16.34 | 16.84 | 16.34 | 16.84 | 60,419 | +0.14(+0.84%) |
Jan 04, 2024 | 16.50 | 16.72 | 16.39 | 16.70 | 20,813 | +0.27(+1.64%) |
Jan 03, 2024 | 16.38 | 16.64 | 16.36 | 16.43 | 34,154 | -0.28(-1.68%) |