Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.03 | 14.16 | 14.15 | 14.07 | 162,013 | +0.08(+0.57%) |
Mar 27, 2024 | 13.84 | 14.04 | 13.84 | 13.99 | 148,171 | +0.19(+1.36%) |
Mar 26, 2024 | 13.68 | 13.82 | 13.68 | 13.80 | 90,432 | +0.12(+0.87%) |
Mar 25, 2024 | 13.66 | 13.80 | 13.60 | 13.68 | 120,061 | +0.05(+0.36%) |
Mar 22, 2024 | 13.78 | 13.80 | 13.60 | 13.63 | 128,083 | -0.15(-1.08%) |
Mar 21, 2024 | 13.68 | 13.81 | 13.58 | 13.78 | 93,594 | +0.07(+0.50%) |
Mar 20, 2024 | 13.66 | 13.77 | 13.56 | 13.71 | 96,768 | +0.05(+0.36%) |
Mar 19, 2024 | 13.71 | 13.77 | 13.61 | 13.66 | 150,942 | -0.06(-0.43%) |
Mar 18, 2024 | 13.73 | 13.84 | 13.57 | 13.72 | 83,633 | +0.04(+0.29%) |
Mar 15, 2024 | 13.68 | 13.75 | 13.63 | 13.68 | 145,570 | +0.09(+0.65%) |
Mar 14, 2024 | 14.00 | 14.00 | 13.58 | 13.59 | 119,980 | -0.34(-2.47%) |
Mar 13, 2024 | 13.86 | 14.03 | 13.83 | 13.94 | 80,010 | +0.06(+0.43%) |
Mar 12, 2024 | 13.84 | 13.89 | 13.73 | 13.88 | 95,819 | +0.11(+0.78%) |
Mar 11, 2024 | 13.71 | 13.91 | 13.70 | 13.77 | 124,044 | -0.05(-0.36%) |
Mar 08, 2024 | 13.76 | 13.88 | 13.68 | 13.82 | 108,784 | +0.16(+1.15%) |
Mar 07, 2024 | 13.66 | 13.75 | 13.52 | 13.66 | 108,717 | +0.08(+0.58%) |
Mar 06, 2024 | 13.40 | 13.60 | 13.34 | 13.58 | 90,602 | +0.19(+1.39%) |
Mar 05, 2024 | 13.47 | 13.57 | 13.37 | 13.40 | 97,513 | -0.05(-0.37%) |
Mar 04, 2024 | 13.54 | 13.57 | 13.37 | 13.45 | 138,048 | -0.08(-0.58%) |
Mar 01, 2024 | 13.58 | 13.58 | 13.34 | 13.53 | 149,786 | +0.00(+0.00%) |
Feb 29, 2024 | 13.64 | 13.76 | 13.41 | 13.53 | 217,721 | -0.12(-0.86%) |
Feb 28, 2024 | 13.93 | 14.00 | 13.58 | 13.64 | 166,643 | -0.32(-2.32%) |
Feb 27, 2024 | 14.02 | 14.02 | 13.84 | 13.97 | 100,986 | +0.01(+0.07%) |
Feb 26, 2024 | 14.18 | 14.18 | 13.90 | 13.96 | 107,569 | -0.08(-0.56%) |
Feb 23, 2024 | 14.15 | 14.16 | 13.90 | 14.04 | 100,949 | -0.08(-0.56%) |
Feb 22, 2024 | 14.32 | 14.50 | 14.04 | 14.12 | 746,851 | -0.28(-1.91%) |
Feb 21, 2024 | 13.88 | 14.41 | 13.86 | 14.39 | 686,677 | +0.46(+3.32%) |
Feb 20, 2024 | 14.15 | 14.15 | 13.93 | 13.93 | 164,312 | -0.25(-1.73%) |
Feb 16, 2024 | 13.85 | 14.18 | 13.75 | 14.17 | 789,902 | +0.25(+1.83%) |
Feb 15, 2024 | 13.52 | 13.97 | 13.52 | 13.92 | 476,052 | +0.38(+2.82%) |
Feb 14, 2024 | 13.56 | 13.58 | 13.39 | 13.54 | 155,642 | +0.13(+0.95%) |
Feb 13, 2024 | 13.69 | 13.69 | 13.39 | 13.41 | 173,310 | -0.24(-1.79%) |
Feb 12, 2024 | 13.56 | 13.72 | 13.54 | 13.66 | 158,436 | +0.10(+0.72%) |
Feb 09, 2024 | 13.39 | 13.61 | 13.35 | 13.56 | 234,100 | +0.24(+1.84%) |
Feb 08, 2024 | 13.20 | 13.32 | 13.14 | 13.31 | 171,516 | +0.14(+1.04%) |
Feb 07, 2024 | 13.62 | 13.66 | 13.00 | 13.18 | 423,385 | -0.47(-3.44%) |
Feb 06, 2024 | 13.71 | 13.73 | 13.52 | 13.65 | 125,098 | -0.06(-0.43%) |
Feb 05, 2024 | 13.72 | 13.74 | 13.52 | 13.71 | 149,916 | -0.06(-0.43%) |
Feb 02, 2024 | 13.76 | 13.86 | 13.71 | 13.76 | 187,393 | -0.01(-0.07%) |
Feb 01, 2024 | 14.09 | 14.09 | 13.56 | 13.77 | 335,887 | -0.31(-2.22%) |
Jan 31, 2024 | 14.37 | 14.39 | 14.05 | 14.09 | 324,731 | -0.27(-1.91%) |
Jan 30, 2024 | 14.39 | 14.48 | 14.30 | 14.36 | 175,810 | -0.04(-0.27%) |
Jan 29, 2024 | 14.22 | 14.45 | 14.16 | 14.40 | 261,083 | +0.23(+1.66%) |
Jan 26, 2024 | 14.15 | 14.17 | 14.14 | 14.16 | 124,732 | +0.03(+0.21%) |
Jan 25, 2024 | 14.14 | 14.17 | 14.08 | 14.14 | 135,415 | +0.01(+0.07%) |
Jan 24, 2024 | 14.15 | 14.18 | 14.10 | 14.13 | 150,130 | -0.02(-0.14%) |
Jan 23, 2024 | 14.15 | 14.21 | 14.12 | 14.15 | 176,094 | +0.00(+0.00%) |
Jan 22, 2024 | 14.17 | 14.22 | 14.12 | 14.15 | 152,404 | +0.05(+0.35%) |
Jan 19, 2024 | 14.14 | 14.15 | 14.02 | 14.10 | 152,670 | +0.03(+0.21%) |
Jan 18, 2024 | 14.13 | 14.13 | 14.00 | 14.07 | 167,256 | -0.06(-0.41%) |
Jan 17, 2024 | 14.22 | 14.24 | 14.04 | 14.13 | 201,426 | -0.14(-0.95%) |
Jan 16, 2024 | 14.38 | 14.43 | 14.24 | 14.26 | 196,324 | -0.08(-0.54%) |
Jan 12, 2024 | 14.34 | 14.40 | 14.29 | 14.34 | 202,912 | -0.01(-0.07%) |
Jan 11, 2024 | 14.40 | 14.42 | 14.18 | 14.35 | 183,343 | -0.01(-0.07%) |
Jan 10, 2024 | 14.38 | 14.39 | 14.19 | 14.36 | 153,316 | -0.08(-0.54%) |
Jan 09, 2024 | 14.54 | 14.54 | 14.39 | 14.44 | 131,004 | -0.11(-0.74%) |
Jan 08, 2024 | 14.41 | 14.54 | 14.39 | 14.54 | 201,243 | +0.14(+0.94%) |
Jan 05, 2024 | 14.40 | 14.49 | 14.28 | 14.41 | 133,236 | +0.01(+0.07%) |
Jan 04, 2024 | 13.96 | 14.50 | 13.96 | 14.40 | 274,557 | +0.39(+2.78%) |
Jan 03, 2024 | 13.82 | 14.05 | 13.76 | 14.01 | 179,978 | +0.17(+1.19%) |