Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.25 | 15.28 | 14.98 | 15.26 | 7,598 | +0.17(+1.15%) |
Mar 27, 2024 | 14.95 | 15.09 | 14.95 | 15.09 | 3,194 | +0.00(+0.00%) |
Mar 26, 2024 | 15.00 | 15.16 | 14.96 | 15.09 | 20,005 | +0.09(+0.60%) |
Mar 25, 2024 | 15.00 | 15.00 | 14.95 | 15.00 | 10,530 | +0.11(+0.74%) |
Mar 22, 2024 | 14.94 | 14.94 | 14.77 | 14.89 | 5,688 | -0.26(-1.72%) |
Mar 21, 2024 | 15.00 | 15.15 | 14.96 | 15.15 | 13,739 | -0.13(-0.84%) |
Mar 20, 2024 | 15.04 | 15.33 | 14.99 | 15.28 | 7,786 | -0.07(-0.47%) |
Mar 19, 2024 | 15.12 | 15.35 | 15.12 | 15.35 | 7,923 | +0.27(+1.78%) |
Mar 18, 2024 | 14.97 | 15.10 | 14.97 | 15.08 | 9,158 | -0.04(-0.25%) |
Mar 15, 2024 | 15.04 | 15.12 | 15.00 | 15.12 | 13,308 | +0.02(+0.12%) |
Mar 14, 2024 | 15.05 | 15.13 | 15.02 | 15.10 | 20,226 | -0.19(-1.23%) |
Mar 13, 2024 | 15.21 | 15.30 | 15.19 | 15.29 | 8,431 | +0.31(+2.07%) |
Mar 12, 2024 | 14.87 | 14.98 | 14.87 | 14.98 | 39,979 | +0.03(+0.20%) |
Mar 11, 2024 | 14.94 | 14.96 | 14.78 | 14.95 | 18,784 | -0.15(-0.99%) |
Mar 08, 2024 | 15.09 | 15.10 | 15.03 | 15.10 | 9,981 | +0.27(+1.82%) |
Mar 07, 2024 | 14.87 | 14.89 | 14.77 | 14.83 | 6,544 | +0.01(+0.07%) |
Mar 06, 2024 | 14.85 | 14.86 | 14.70 | 14.82 | 7,480 | +0.10(+0.68%) |
Mar 05, 2024 | 14.87 | 14.87 | 14.72 | 14.72 | 20,770 | -0.29(-1.93%) |
Mar 04, 2024 | 15.08 | 15.10 | 14.97 | 15.01 | 17,393 | +0.16(+1.08%) |
Mar 01, 2024 | 14.87 | 14.91 | 14.80 | 14.85 | 9,602 | +0.14(+0.95%) |
Feb 29, 2024 | 14.56 | 14.95 | 14.55 | 14.71 | 17,639 | +0.41(+2.83%) |
Feb 28, 2024 | 14.30 | 14.36 | 14.29 | 14.30 | 6,532 | +0.13(+0.92%) |
Feb 27, 2024 | 14.18 | 14.19 | 14.10 | 14.18 | 13,861 | -0.00(-0.04%) |
Feb 26, 2024 | 14.33 | 14.33 | 14.09 | 14.18 | 8,705 | +0.08(+0.55%) |
Feb 23, 2024 | 14.05 | 14.11 | 14.03 | 14.10 | 15,112 | +0.11(+0.75%) |
Feb 22, 2024 | 13.92 | 14.05 | 13.90 | 14.00 | 9,533 | +0.03(+0.19%) |
Feb 21, 2024 | 13.96 | 14.02 | 13.92 | 13.97 | 14,217 | -0.03(-0.21%) |
Feb 20, 2024 | 13.93 | 14.02 | 13.93 | 14.00 | 8,054 | -0.05(-0.36%) |
Feb 16, 2024 | 14.04 | 14.05 | 13.88 | 14.05 | 28,495 | -0.08(-0.57%) |
Feb 15, 2024 | 14.12 | 14.13 | 14.06 | 14.13 | 6,738 | +0.13(+0.94%) |
Feb 14, 2024 | 14.08 | 14.08 | 13.98 | 14.00 | 23,571 | -0.20(-1.42%) |
Feb 13, 2024 | 14.09 | 14.22 | 14.01 | 14.20 | 15,412 | +0.03(+0.21%) |
Feb 12, 2024 | 14.17 | 14.18 | 14.06 | 14.17 | 36,786 | +0.10(+0.74%) |
Feb 09, 2024 | 13.99 | 14.08 | 13.98 | 14.07 | 5,553 | +0.24(+1.76%) |
Feb 08, 2024 | 13.89 | 13.90 | 13.76 | 13.82 | 6,341 | -0.18(-1.26%) |
Feb 07, 2024 | 13.93 | 14.00 | 13.88 | 14.00 | 3,423 | -0.13(-0.93%) |
Feb 06, 2024 | 14.16 | 14.17 | 13.96 | 14.13 | 9,673 | -0.24(-1.66%) |
Feb 05, 2024 | 14.27 | 14.42 | 14.27 | 14.37 | 11,819 | -0.15(-1.01%) |
Feb 02, 2024 | 14.48 | 14.54 | 14.38 | 14.52 | 10,165 | +0.96(+7.06%) |
Feb 01, 2024 | 13.52 | 13.59 | 13.37 | 13.56 | 10,441 | -0.01(-0.06%) |
Jan 31, 2024 | 13.56 | 13.60 | 13.50 | 13.57 | 4,366 | -0.07(-0.54%) |
Jan 30, 2024 | 13.62 | 13.64 | 13.61 | 13.64 | 3,241 | +0.10(+0.74%) |
Jan 29, 2024 | 13.60 | 13.67 | 13.49 | 13.54 | 12,630 | -0.34(-2.45%) |
Jan 26, 2024 | 13.86 | 13.88 | 13.82 | 13.88 | 8,729 | +0.03(+0.22%) |
Jan 25, 2024 | 13.78 | 13.87 | 13.75 | 13.85 | 11,747 | +0.06(+0.44%) |
Jan 24, 2024 | 13.72 | 13.81 | 13.71 | 13.79 | 3,404 | +0.32(+2.38%) |
Jan 23, 2024 | 13.60 | 13.60 | 13.47 | 13.47 | 3,460 | -0.32(-2.30%) |
Jan 22, 2024 | 13.71 | 13.79 | 13.67 | 13.79 | 4,366 | +0.30(+2.22%) |
Jan 19, 2024 | 13.46 | 13.49 | 13.44 | 13.49 | 1,269 | +0.04(+0.28%) |
Jan 18, 2024 | 13.49 | 13.56 | 13.41 | 13.45 | 6,189 | -0.10(-0.74%) |
Jan 17, 2024 | 13.64 | 13.64 | 13.53 | 13.55 | 7,717 | -0.15(-1.08%) |
Jan 16, 2024 | 13.70 | 13.72 | 13.63 | 13.70 | 52,841 | -0.33(-2.34%) |
Jan 12, 2024 | 14.08 | 14.17 | 14.03 | 14.03 | 3,797 | +0.07(+0.53%) |
Jan 11, 2024 | 13.89 | 13.95 | 13.86 | 13.95 | 3,030 | +0.00(+0.01%) |
Jan 10, 2024 | 13.85 | 14.05 | 13.83 | 13.95 | 1,900 | +0.05(+0.40%) |
Jan 09, 2024 | 13.88 | 13.89 | 13.84 | 13.89 | 2,470 | -0.16(-1.17%) |
Jan 08, 2024 | 13.99 | 14.06 | 13.99 | 14.06 | 2,174 | +0.02(+0.17%) |
Jan 05, 2024 | 13.84 | 14.11 | 13.84 | 14.04 | 11,645 | +0.27(+1.93%) |
Jan 04, 2024 | 13.65 | 13.86 | 13.65 | 13.77 | 13,214 | +0.45(+3.38%) |
Jan 03, 2024 | 13.31 | 13.32 | 13.25 | 13.32 | 2,723 | -0.19(-1.41%) |