Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.85 | 13.85 | 13.46 | 13.47 | 5,153 | -0.33(-2.39%) |
Mar 27, 2024 | 13.75 | 14.20 | 13.69 | 13.80 | 4,871 | -0.26(-1.82%) |
Mar 26, 2024 | 13.81 | 14.53 | 13.81 | 14.06 | 5,761 | +0.28(+2.00%) |
Mar 25, 2024 | 13.79 | 13.86 | 13.71 | 13.78 | 3,974 | -0.26(-1.85%) |
Mar 22, 2024 | 14.02 | 14.04 | 13.99 | 14.04 | 2,659 | +0.06(+0.43%) |
Mar 21, 2024 | 14.08 | 14.13 | 13.93 | 13.98 | 4,256 | -0.01(-0.07%) |
Mar 20, 2024 | 13.60 | 14.13 | 13.60 | 13.99 | 2,885 | +0.09(+0.65%) |
Mar 19, 2024 | 13.70 | 13.92 | 13.69 | 13.90 | 11,559 | +0.36(+2.66%) |
Mar 18, 2024 | 13.64 | 13.64 | 13.54 | 13.54 | 7,800 | +0.03(+0.22%) |
Mar 15, 2024 | 13.44 | 13.70 | 13.44 | 13.51 | 14,638 | +0.29(+2.23%) |
Mar 14, 2024 | 13.79 | 13.79 | 13.19 | 13.21 | 7,915 | -0.04(-0.26%) |
Mar 13, 2024 | 13.35 | 13.46 | 13.25 | 13.25 | 3,287 | -0.08(-0.60%) |
Mar 12, 2024 | 12.93 | 13.43 | 12.93 | 13.33 | 17,078 | +0.17(+1.29%) |
Mar 11, 2024 | 13.20 | 13.20 | 13.12 | 13.16 | 5,822 | -0.08(-0.60%) |
Mar 08, 2024 | 13.14 | 13.24 | 12.99 | 13.24 | 5,299 | -0.56(-4.06%) |
Mar 07, 2024 | 13.79 | 13.80 | 13.67 | 13.80 | 3,114 | -0.30(-2.13%) |
Mar 06, 2024 | 14.08 | 14.13 | 13.97 | 14.10 | 5,679 | +0.31(+2.26%) |
Mar 05, 2024 | 13.45 | 13.91 | 13.45 | 13.79 | 4,245 | -0.39(-2.76%) |
Mar 04, 2024 | 14.63 | 14.63 | 13.58 | 14.18 | 7,044 | -0.03(-0.18%) |
Mar 01, 2024 | 14.19 | 14.58 | 14.14 | 14.21 | 3,424 | -0.10(-0.66%) |
Feb 29, 2024 | 14.18 | 14.38 | 14.11 | 14.30 | 12,244 | +0.29(+2.07%) |
Feb 28, 2024 | 13.99 | 14.03 | 13.97 | 14.01 | 2,354 | -0.31(-2.14%) |
Feb 27, 2024 | 14.29 | 14.33 | 14.29 | 14.32 | 4,571 | +0.08(+0.53%) |
Feb 26, 2024 | 14.26 | 14.28 | 14.22 | 14.24 | 3,265 | -0.23(-1.59%) |
Feb 23, 2024 | 13.98 | 14.47 | 13.98 | 14.47 | 3,048 | +0.00(+0.00%) |
Feb 22, 2024 | 14.98 | 14.98 | 14.39 | 14.47 | 8,571 | +0.05(+0.35%) |
Feb 21, 2024 | 14.65 | 14.65 | 13.75 | 14.42 | 6,330 | +0.16(+1.12%) |
Feb 20, 2024 | 14.32 | 14.32 | 14.22 | 14.26 | 7,978 | +0.24(+1.73%) |
Feb 16, 2024 | 14.40 | 14.40 | 14.01 | 14.02 | 3,164 | +0.07(+0.49%) |
Feb 15, 2024 | 13.94 | 13.98 | 13.88 | 13.95 | 4,072 | +0.32(+2.35%) |
Feb 14, 2024 | 13.63 | 13.64 | 13.61 | 13.63 | 18,736 | +0.25(+1.87%) |
Feb 13, 2024 | 13.05 | 13.44 | 13.05 | 13.38 | 8,604 | -0.74(-5.24%) |
Feb 12, 2024 | 13.56 | 14.15 | 13.56 | 14.12 | 1,885 | +0.49(+3.60%) |
Feb 09, 2024 | 13.64 | 13.68 | 13.56 | 13.63 | 11,823 | -0.05(-0.37%) |
Feb 08, 2024 | 13.66 | 13.68 | 13.58 | 13.68 | 12,839 | -0.17(-1.23%) |
Feb 07, 2024 | 13.82 | 13.85 | 13.76 | 13.85 | 9,079 | +0.27(+1.99%) |
Feb 06, 2024 | 13.63 | 13.69 | 13.50 | 13.58 | 9,644 | +0.00(+0.00%) |
Feb 05, 2024 | 13.60 | 13.70 | 13.57 | 13.58 | 6,535 | -0.20(-1.45%) |
Feb 02, 2024 | 13.68 | 13.78 | 13.65 | 13.78 | 17,031 | -0.22(-1.57%) |
Feb 01, 2024 | 13.94 | 14.00 | 13.86 | 14.00 | 6,243 | +0.44(+3.24%) |
Jan 31, 2024 | 13.72 | 13.72 | 13.53 | 13.56 | 25,428 | -0.02(-0.15%) |
Jan 30, 2024 | 13.57 | 13.58 | 13.44 | 13.58 | 16,238 | -0.38(-2.72%) |
Jan 29, 2024 | 13.90 | 13.96 | 13.84 | 13.96 | 21,581 | +0.18(+1.31%) |
Jan 26, 2024 | 13.73 | 13.81 | 13.72 | 13.78 | 3,778 | -0.06(-0.43%) |
Jan 25, 2024 | 13.90 | 13.90 | 13.77 | 13.84 | 21,697 | +0.04(+0.29%) |
Jan 24, 2024 | 13.78 | 13.82 | 13.77 | 13.80 | 8,396 | +0.17(+1.25%) |
Jan 23, 2024 | 13.72 | 13.75 | 13.63 | 13.63 | 4,881 | -0.33(-2.36%) |
Jan 22, 2024 | 13.95 | 13.98 | 13.89 | 13.96 | 5,874 | +0.29(+2.08%) |
Jan 19, 2024 | 13.66 | 13.71 | 13.60 | 13.68 | 5,789 | +0.02(+0.17%) |
Jan 18, 2024 | 13.57 | 13.67 | 13.57 | 13.65 | 10,495 | +0.22(+1.65%) |
Jan 17, 2024 | 13.46 | 13.46 | 13.31 | 13.43 | 9,506 | -0.17(-1.25%) |
Jan 16, 2024 | 13.56 | 13.66 | 13.52 | 13.60 | 5,953 | -0.10(-0.69%) |
Jan 12, 2024 | 13.61 | 13.79 | 13.61 | 13.70 | 42,941 | +0.35(+2.58%) |
Jan 11, 2024 | 13.39 | 13.43 | 13.12 | 13.35 | 184,504 | -0.09(-0.67%) |
Jan 10, 2024 | 13.47 | 13.49 | 13.41 | 13.44 | 55,579 | +0.17(+1.28%) |
Jan 09, 2024 | 13.20 | 13.27 | 13.12 | 13.27 | 5,517 | -0.17(-1.26%) |
Jan 08, 2024 | 13.29 | 13.44 | 12.72 | 13.44 | 4,709 | +0.15(+1.16%) |
Jan 05, 2024 | 13.43 | 13.46 | 13.24 | 13.29 | 5,420 | +0.19(+1.42%) |
Jan 04, 2024 | 13.11 | 13.44 | 13.10 | 13.10 | 7,646 | +0.53(+4.22%) |
Jan 03, 2024 | 12.66 | 12.70 | 12.57 | 12.57 | 18,005 | +0.28(+2.28%) |