Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.65 | 17.65 | 17.26 | 17.36 | 386,414 | -0.27(-1.53%) |
Mar 27, 2024 | 17.60 | 17.63 | 17.31 | 17.63 | 358,845 | +0.05(+0.28%) |
Mar 26, 2024 | 17.58 | 17.79 | 17.56 | 17.58 | 297,940 | +0.04(+0.23%) |
Mar 25, 2024 | 17.68 | 17.77 | 17.53 | 17.54 | 248,383 | -0.14(-0.79%) |
Mar 22, 2024 | 17.97 | 17.97 | 17.61 | 17.68 | 266,815 | -0.27(-1.50%) |
Mar 21, 2024 | 17.85 | 18.05 | 17.70 | 17.95 | 350,335 | +0.10(+0.56%) |
Mar 20, 2024 | 17.90 | 17.96 | 17.48 | 17.85 | 383,051 | -0.07(-0.39%) |
Mar 19, 2024 | 17.56 | 17.92 | 17.56 | 17.92 | 581,448 | +0.26(+1.46%) |
Mar 18, 2024 | 17.30 | 17.75 | 17.28 | 17.66 | 455,856 | +0.24(+1.37%) |
Mar 15, 2024 | 17.16 | 17.60 | 17.10 | 17.42 | 790,944 | +0.18(+1.04%) |
Mar 14, 2024 | 17.24 | 17.31 | 16.68 | 17.24 | 707,325 | -0.21(-1.20%) |
Mar 13, 2024 | 17.48 | 17.54 | 17.14 | 17.45 | 635,264 | -0.01(-0.06%) |
Mar 12, 2024 | 17.40 | 17.64 | 17.06 | 17.46 | 942,370 | +0.06(+0.37%) |
Mar 11, 2024 | 17.18 | 17.65 | 16.99 | 17.40 | 1,260,904 | +0.12(+0.72%) |
Mar 08, 2024 | 14.96 | 17.34 | 14.84 | 17.27 | 4,441,110 | +3.92(+29.39%) |
Mar 07, 2024 | 13.14 | 13.40 | 13.07 | 13.35 | 497,654 | +0.27(+2.05%) |
Mar 06, 2024 | 13.15 | 13.24 | 13.04 | 13.08 | 456,489 | -0.08(-0.64%) |
Mar 05, 2024 | 13.19 | 13.46 | 13.15 | 13.17 | 305,189 | +0.02(+0.19%) |
Mar 04, 2024 | 13.46 | 13.54 | 13.07 | 13.14 | 368,019 | -0.33(-2.43%) |
Mar 01, 2024 | 13.66 | 13.77 | 13.43 | 13.47 | 299,887 | -0.17(-1.24%) |
Feb 29, 2024 | 13.49 | 13.65 | 13.47 | 13.64 | 307,940 | +0.25(+1.86%) |
Feb 28, 2024 | 13.35 | 13.57 | 13.28 | 13.39 | 202,207 | -0.04(-0.30%) |
Feb 27, 2024 | 13.37 | 13.50 | 13.26 | 13.43 | 246,582 | +0.13(+0.97%) |
Feb 26, 2024 | 13.47 | 13.55 | 13.30 | 13.30 | 226,292 | -0.23(-1.69%) |
Feb 23, 2024 | 13.59 | 13.61 | 13.43 | 13.53 | 179,490 | -0.04(-0.29%) |
Feb 22, 2024 | 13.65 | 13.69 | 13.43 | 13.57 | 331,500 | -0.12(-0.87%) |
Feb 21, 2024 | 13.46 | 13.69 | 13.45 | 13.69 | 245,369 | +0.22(+1.62%) |
Feb 20, 2024 | 13.37 | 13.54 | 13.23 | 13.47 | 274,419 | +0.04(+0.30%) |
Feb 16, 2024 | 13.55 | 13.60 | 13.40 | 13.43 | 216,734 | -0.15(-1.10%) |
Feb 15, 2024 | 13.51 | 13.63 | 13.39 | 13.58 | 393,926 | +0.17(+1.26%) |
Feb 14, 2024 | 13.35 | 13.43 | 13.23 | 13.41 | 218,325 | +0.18(+1.35%) |
Feb 13, 2024 | 13.61 | 13.61 | 13.19 | 13.23 | 359,118 | -0.53(-3.83%) |
Feb 12, 2024 | 13.71 | 13.98 | 13.71 | 13.76 | 327,425 | +0.09(+0.65%) |
Feb 09, 2024 | 13.64 | 13.83 | 13.60 | 13.67 | 286,127 | +0.09(+0.66%) |
Feb 08, 2024 | 13.05 | 13.58 | 13.05 | 13.58 | 338,284 | +0.56(+4.27%) |
Feb 07, 2024 | 12.99 | 13.05 | 12.90 | 13.02 | 240,222 | +0.00(+0.00%) |
Feb 06, 2024 | 12.90 | 13.08 | 12.89 | 13.02 | 188,865 | +0.13(+1.00%) |
Feb 05, 2024 | 13.02 | 13.03 | 12.81 | 12.89 | 287,497 | -0.16(-1.22%) |
Feb 02, 2024 | 13.21 | 13.22 | 13.05 | 13.05 | 247,306 | -0.24(-1.79%) |
Feb 01, 2024 | 13.02 | 13.29 | 13.02 | 13.29 | 243,575 | +0.32(+2.45%) |
Jan 31, 2024 | 13.28 | 13.42 | 12.97 | 12.97 | 303,834 | -0.32(-2.39%) |
Jan 30, 2024 | 13.30 | 13.32 | 13.04 | 13.29 | 245,326 | -0.05(-0.37%) |
Jan 29, 2024 | 13.31 | 13.38 | 13.20 | 13.34 | 245,439 | +0.13(+0.98%) |
Jan 26, 2024 | 13.21 | 13.28 | 13.06 | 13.21 | 239,676 | +0.10(+0.76%) |
Jan 25, 2024 | 13.02 | 13.12 | 12.92 | 13.11 | 330,295 | +0.14(+1.07%) |
Jan 24, 2024 | 13.43 | 13.43 | 12.96 | 12.97 | 356,868 | -0.40(-2.97%) |
Jan 23, 2024 | 13.30 | 13.54 | 13.25 | 13.37 | 350,700 | +0.16(+1.20%) |
Jan 22, 2024 | 13.08 | 13.22 | 13.02 | 13.21 | 323,861 | +0.17(+1.29%) |
Jan 19, 2024 | 12.97 | 13.06 | 12.91 | 13.04 | 285,738 | +0.08(+0.61%) |
Jan 18, 2024 | 13.08 | 13.11 | 12.91 | 12.96 | 273,104 | -0.04(-0.31%) |
Jan 17, 2024 | 13.09 | 13.16 | 12.95 | 13.00 | 278,145 | -0.22(-1.65%) |
Jan 16, 2024 | 13.38 | 13.38 | 13.17 | 13.22 | 258,383 | -0.19(-1.41%) |
Jan 12, 2024 | 13.66 | 13.75 | 13.35 | 13.41 | 240,260 | -0.14(-1.03%) |
Jan 11, 2024 | 13.26 | 13.56 | 13.20 | 13.55 | 492,762 | +0.29(+2.17%) |
Jan 10, 2024 | 13.24 | 13.34 | 13.17 | 13.26 | 237,893 | -0.01(-0.07%) |
Jan 09, 2024 | 13.26 | 13.28 | 13.07 | 13.27 | 266,476 | +0.04(+0.30%) |
Jan 08, 2024 | 13.29 | 13.32 | 13.15 | 13.23 | 251,067 | -0.08(-0.60%) |
Jan 05, 2024 | 13.10 | 13.38 | 13.10 | 13.31 | 421,688 | +0.23(+1.75%) |
Jan 04, 2024 | 13.21 | 13.29 | 12.97 | 13.08 | 349,075 | -0.05(-0.38%) |
Jan 03, 2024 | 13.39 | 13.39 | 13.11 | 13.13 | 331,082 | -0.23(-1.71%) |