Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.27 | 14.41 | 14.41 | 14.46 | 1,537,835 | +0.19(+1.30%) |
Mar 27, 2024 | 14.12 | 14.39 | 14.12 | 14.28 | 1,694,415 | +0.26(+1.89%) |
Mar 26, 2024 | 14.16 | 14.21 | 14.00 | 14.01 | 1,549,645 | -0.14(-0.97%) |
Mar 25, 2024 | 14.04 | 14.24 | 13.98 | 14.15 | 1,849,482 | +0.17(+1.19%) |
Mar 22, 2024 | 14.44 | 14.45 | 13.97 | 13.98 | 1,772,717 | -0.37(-2.59%) |
Mar 21, 2024 | 14.33 | 14.41 | 14.22 | 14.36 | 1,499,304 | +0.07(+0.48%) |
Mar 20, 2024 | 14.09 | 14.31 | 14.05 | 14.29 | 1,526,365 | +0.14(+0.97%) |
Mar 19, 2024 | 13.90 | 14.17 | 13.89 | 14.15 | 2,176,282 | +0.26(+1.90%) |
Mar 18, 2024 | 13.83 | 13.94 | 13.80 | 13.89 | 1,479,568 | +0.05(+0.35%) |
Mar 15, 2024 | 13.74 | 13.94 | 13.74 | 13.84 | 3,682,016 | +0.01(+0.07%) |
Mar 14, 2024 | 13.87 | 13.87 | 13.66 | 13.83 | 2,043,153 | -0.09(-0.63%) |
Mar 13, 2024 | 13.87 | 14.01 | 13.79 | 13.92 | 2,499,013 | +0.08(+0.57%) |
Mar 12, 2024 | 13.67 | 13.94 | 13.61 | 13.84 | 1,699,403 | +0.16(+1.15%) |
Mar 11, 2024 | 13.62 | 13.76 | 13.59 | 13.68 | 1,358,389 | +0.06(+0.43%) |
Mar 08, 2024 | 13.48 | 13.64 | 13.45 | 13.62 | 1,694,259 | +0.23(+1.68%) |
Mar 07, 2024 | 13.50 | 13.57 | 13.27 | 13.40 | 1,795,751 | -0.08(-0.58%) |
Mar 06, 2024 | 13.68 | 13.78 | 13.36 | 13.47 | 2,412,504 | -0.17(-1.22%) |
Mar 05, 2024 | 13.75 | 13.82 | 13.60 | 13.64 | 1,458,080 | -0.14(-1.00%) |
Mar 04, 2024 | 13.74 | 13.82 | 13.56 | 13.78 | 1,708,178 | +0.08(+0.57%) |
Mar 01, 2024 | 13.56 | 13.93 | 13.55 | 13.70 | 3,255,766 | +0.11(+0.79%) |
Feb 29, 2024 | 13.76 | 13.84 | 13.47 | 13.59 | 3,667,873 | -0.12(-0.86%) |
Feb 28, 2024 | 13.64 | 13.94 | 13.54 | 13.71 | 3,255,821 | -0.03(-0.21%) |
Feb 27, 2024 | 13.75 | 13.84 | 13.65 | 13.74 | 2,504,373 | +0.09(+0.65%) |
Feb 26, 2024 | 13.59 | 13.80 | 13.54 | 13.65 | 2,019,886 | -0.03(-0.21%) |
Feb 23, 2024 | 13.59 | 13.74 | 13.52 | 13.68 | 1,742,422 | +0.09(+0.65%) |
Feb 22, 2024 | 13.49 | 13.60 | 13.42 | 13.59 | 2,004,107 | +0.02(+0.14%) |
Feb 21, 2024 | 13.51 | 13.73 | 13.48 | 13.57 | 2,559,927 | +0.06(+0.43%) |
Feb 20, 2024 | 13.39 | 13.57 | 13.34 | 13.51 | 1,957,248 | +0.05(+0.36%) |
Feb 16, 2024 | 13.46 | 13.56 | 13.24 | 13.47 | 1,682,066 | -0.09(-0.65%) |
Feb 15, 2024 | 13.59 | 13.71 | 13.49 | 13.55 | 2,788,483 | +0.01(+0.07%) |
Feb 14, 2024 | 13.34 | 13.58 | 13.20 | 13.54 | 2,818,857 | +0.30(+2.29%) |
Feb 13, 2024 | 12.99 | 13.38 | 12.99 | 13.24 | 3,219,829 | -0.07(-0.51%) |
Feb 12, 2024 | 13.28 | 13.43 | 13.11 | 13.31 | 2,790,819 | +0.03(+0.22%) |
Feb 09, 2024 | 12.84 | 13.32 | 12.71 | 13.28 | 3,666,807 | +0.44(+3.43%) |
Feb 08, 2024 | 12.44 | 12.85 | 12.44 | 12.84 | 3,070,367 | +0.43(+3.47%) |
Feb 07, 2024 | 12.47 | 12.53 | 12.34 | 12.41 | 2,808,920 | -0.02(-0.15%) |
Feb 06, 2024 | 12.36 | 12.59 | 12.31 | 12.43 | 2,319,497 | +0.06(+0.46%) |
Feb 05, 2024 | 12.43 | 12.47 | 12.29 | 12.37 | 1,755,156 | -0.15(-1.22%) |
Feb 02, 2024 | 12.74 | 12.74 | 12.46 | 12.52 | 2,284,689 | -0.35(-2.75%) |
Feb 01, 2024 | 12.77 | 12.89 | 12.67 | 12.88 | 1,882,674 | +0.10(+0.75%) |
Jan 31, 2024 | 13.09 | 13.15 | 12.76 | 12.78 | 2,455,928 | -0.23(-1.77%) |
Jan 30, 2024 | 12.94 | 13.17 | 12.83 | 13.01 | 3,007,943 | +0.10(+0.74%) |
Jan 29, 2024 | 12.82 | 12.91 | 12.75 | 12.91 | 1,373,207 | +0.09(+0.67%) |
Jan 26, 2024 | 12.78 | 12.89 | 12.60 | 12.83 | 2,011,496 | +0.16(+1.29%) |
Jan 25, 2024 | 12.83 | 12.85 | 12.61 | 12.67 | 1,886,403 | +0.01(+0.08%) |
Jan 24, 2024 | 13.28 | 13.28 | 12.60 | 12.66 | 2,409,397 | -0.46(-3.51%) |
Jan 23, 2024 | 13.24 | 13.25 | 12.98 | 13.12 | 2,013,661 | -0.03(-0.22%) |
Jan 22, 2024 | 12.99 | 13.25 | 12.99 | 13.14 | 1,727,515 | +0.18(+1.40%) |
Jan 19, 2024 | 12.93 | 12.97 | 12.77 | 12.96 | 1,499,025 | +0.09(+0.67%) |
Jan 18, 2024 | 13.04 | 13.06 | 12.78 | 12.88 | 2,111,389 | -0.19(-1.47%) |
Jan 17, 2024 | 13.37 | 13.50 | 12.90 | 13.07 | 2,032,180 | -0.42(-3.12%) |
Jan 16, 2024 | 13.60 | 13.71 | 13.46 | 13.49 | 2,047,796 | -0.17(-1.26%) |
Jan 12, 2024 | 13.52 | 13.70 | 13.51 | 13.66 | 1,659,070 | +0.32(+2.37%) |
Jan 11, 2024 | 13.28 | 13.46 | 13.20 | 13.35 | 2,000,755 | -0.03(-0.22%) |
Jan 10, 2024 | 13.10 | 13.39 | 13.10 | 13.37 | 1,466,132 | +0.24(+1.82%) |
Jan 09, 2024 | 13.08 | 13.17 | 13.06 | 13.14 | 1,568,832 | -0.11(-0.80%) |
Jan 08, 2024 | 13.09 | 13.28 | 13.02 | 13.24 | 1,505,658 | +0.17(+1.32%) |
Jan 05, 2024 | 13.31 | 13.43 | 13.03 | 13.07 | 2,544,512 | -0.36(-2.71%) |
Jan 04, 2024 | 13.60 | 13.60 | 13.37 | 13.43 | 1,866,560 | -0.11(-0.78%) |
Jan 03, 2024 | 13.60 | 13.67 | 13.50 | 13.54 | 2,032,228 | -0.06(-0.42%) |