Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.32 | 17.42 | 17.23 | 17.26 | 117,961 | +0.23(+1.35%) |
Mar 27, 2024 | 17.26 | 17.30 | 17.00 | 17.03 | 169,345 | -0.22(-1.28%) |
Mar 26, 2024 | 17.31 | 17.34 | 17.22 | 17.25 | 80,147 | +0.01(+0.06%) |
Mar 25, 2024 | 17.33 | 17.36 | 17.20 | 17.24 | 123,976 | +0.05(+0.28%) |
Mar 22, 2024 | 17.29 | 17.31 | 17.16 | 17.19 | 81,184 | +0.00(+0.00%) |
Mar 21, 2024 | 17.07 | 17.22 | 17.07 | 17.19 | 75,910 | +0.10(+0.57%) |
Mar 20, 2024 | 17.03 | 17.14 | 17.00 | 17.09 | 111,643 | +0.14(+0.81%) |
Mar 19, 2024 | 16.88 | 17.00 | 16.87 | 16.96 | 90,515 | +0.16(+0.93%) |
Mar 18, 2024 | 16.75 | 16.95 | 16.74 | 16.80 | 85,926 | +0.00(+0.00%) |
Mar 15, 2024 | 16.60 | 16.81 | 16.60 | 16.80 | 104,834 | +0.21(+1.24%) |
Mar 14, 2024 | 16.80 | 16.89 | 16.60 | 16.60 | 129,082 | -0.25(-1.51%) |
Mar 13, 2024 | 16.95 | 16.97 | 16.82 | 16.85 | 75,289 | +0.00(+0.00%) |
Mar 12, 2024 | 16.70 | 16.86 | 16.70 | 16.85 | 58,936 | +0.19(+1.11%) |
Mar 11, 2024 | 16.60 | 16.70 | 16.49 | 16.66 | 73,577 | +0.07(+0.41%) |
Mar 08, 2024 | 16.55 | 16.65 | 16.55 | 16.60 | 74,270 | +0.13(+0.77%) |
Mar 07, 2024 | 16.44 | 16.50 | 16.39 | 16.47 | 82,457 | +0.10(+0.60%) |
Mar 06, 2024 | 16.31 | 16.45 | 16.31 | 16.37 | 71,830 | +0.11(+0.66%) |
Mar 05, 2024 | 16.33 | 16.41 | 16.25 | 16.26 | 116,098 | -0.14(-0.83%) |
Mar 04, 2024 | 16.24 | 16.44 | 16.20 | 16.40 | 69,328 | +0.07(+0.42%) |
Mar 01, 2024 | 16.37 | 16.37 | 16.23 | 16.33 | 76,116 | -0.04(-0.24%) |
Feb 29, 2024 | 16.27 | 16.38 | 16.26 | 16.37 | 94,524 | +0.13(+0.78%) |
Feb 28, 2024 | 16.36 | 16.43 | 16.21 | 16.24 | 79,084 | -0.19(-1.13%) |
Feb 27, 2024 | 16.36 | 16.48 | 16.25 | 16.43 | 161,876 | +0.10(+0.59%) |
Feb 26, 2024 | 16.40 | 16.52 | 16.32 | 16.33 | 137,322 | -0.04(-0.24%) |
Feb 23, 2024 | 16.51 | 16.52 | 16.29 | 16.37 | 109,890 | -0.11(-0.65%) |
Feb 22, 2024 | 16.45 | 16.60 | 16.27 | 16.48 | 227,214 | +0.46(+2.85%) |
Feb 21, 2024 | 15.92 | 16.02 | 15.90 | 16.02 | 70,499 | +0.11(+0.67%) |
Feb 20, 2024 | 15.84 | 15.95 | 15.71 | 15.91 | 57,105 | +0.00(+0.00%) |
Feb 16, 2024 | 15.83 | 15.97 | 15.79 | 15.91 | 52,798 | -0.02(-0.12%) |
Feb 15, 2024 | 15.67 | 15.94 | 15.67 | 15.93 | 53,857 | +0.27(+1.74%) |
Feb 14, 2024 | 15.68 | 15.69 | 15.57 | 15.66 | 58,795 | +0.04(+0.25%) |
Feb 13, 2024 | 15.74 | 15.74 | 15.56 | 15.62 | 74,508 | -0.17(-1.11%) |
Feb 12, 2024 | 15.62 | 15.85 | 15.62 | 15.80 | 60,112 | +0.15(+0.93%) |
Feb 09, 2024 | 15.62 | 15.65 | 15.49 | 15.65 | 56,650 | +0.09(+0.56%) |
Feb 08, 2024 | 15.57 | 15.65 | 15.45 | 15.57 | 139,842 | -0.06(-0.37%) |
Feb 07, 2024 | 15.63 | 15.70 | 15.57 | 15.62 | 79,681 | -0.03(-0.19%) |
Feb 06, 2024 | 15.70 | 15.75 | 15.59 | 15.65 | 95,373 | -0.05(-0.31%) |
Feb 05, 2024 | 15.74 | 15.75 | 15.59 | 15.70 | 62,008 | -0.16(-0.98%) |
Feb 02, 2024 | 15.78 | 15.97 | 15.74 | 15.86 | 75,787 | -0.05(-0.31%) |
Feb 01, 2024 | 16.03 | 16.03 | 15.68 | 15.91 | 144,553 | +0.00(+0.00%) |
Jan 31, 2024 | 16.12 | 16.73 | 15.87 | 15.91 | 151,475 | -0.26(-1.62%) |
Jan 30, 2024 | 16.08 | 16.23 | 16.05 | 16.17 | 73,400 | +0.09(+0.54%) |
Jan 29, 2024 | 16.14 | 16.19 | 15.97 | 16.08 | 130,874 | -0.20(-1.25%) |
Jan 26, 2024 | 16.25 | 16.31 | 16.10 | 16.28 | 80,238 | +0.12(+0.72%) |
Jan 25, 2024 | 15.93 | 16.22 | 15.93 | 16.17 | 88,367 | +0.23(+1.46%) |
Jan 24, 2024 | 16.03 | 16.18 | 15.90 | 15.93 | 96,324 | -0.09(-0.55%) |
Jan 23, 2024 | 16.17 | 16.25 | 16.01 | 16.02 | 64,401 | -0.15(-0.90%) |
Jan 22, 2024 | 15.95 | 16.22 | 15.95 | 16.17 | 153,791 | +0.11(+0.66%) |
Jan 19, 2024 | 16.04 | 16.12 | 15.95 | 16.06 | 116,481 | -0.12(-0.72%) |
Jan 18, 2024 | 16.23 | 16.31 | 16.08 | 16.18 | 59,135 | -0.07(-0.42%) |
Jan 17, 2024 | 16.21 | 16.36 | 16.12 | 16.25 | 93,488 | +0.00(+0.00%) |
Jan 16, 2024 | 16.54 | 16.58 | 16.19 | 16.25 | 140,950 | -0.25(-1.53%) |
Jan 12, 2024 | 16.46 | 16.57 | 16.46 | 16.50 | 85,311 | +0.07(+0.41%) |
Jan 11, 2024 | 16.52 | 16.56 | 16.35 | 16.43 | 109,055 | -0.14(-0.82%) |
Jan 10, 2024 | 16.63 | 16.66 | 16.55 | 16.57 | 80,059 | -0.09(-0.52%) |
Jan 09, 2024 | 16.76 | 16.76 | 16.63 | 16.65 | 64,145 | -0.11(-0.64%) |
Jan 08, 2024 | 16.74 | 16.84 | 16.70 | 16.76 | 132,031 | +0.06(+0.35%) |
Jan 05, 2024 | 16.68 | 16.86 | 16.68 | 16.70 | 81,877 | -0.04(-0.23%) |
Jan 04, 2024 | 16.42 | 16.75 | 16.41 | 16.74 | 102,009 | +0.32(+1.95%) |
Jan 03, 2024 | 16.80 | 16.80 | 16.37 | 16.42 | 204,034 | -0.29(-1.74%) |