Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.16 | 14.39 | 14.13 | 14.32 | 304,879 | +0.19(+1.34%) |
Mar 27, 2024 | 13.86 | 14.14 | 13.86 | 14.13 | 312,429 | +0.36(+2.61%) |
Mar 26, 2024 | 13.93 | 13.99 | 13.71 | 13.77 | 333,408 | -0.16(-1.15%) |
Mar 25, 2024 | 13.90 | 14.01 | 13.86 | 13.93 | 222,089 | +0.18(+1.31%) |
Mar 22, 2024 | 13.91 | 14.03 | 13.73 | 13.75 | 237,906 | -0.17(-1.22%) |
Mar 21, 2024 | 13.75 | 13.97 | 13.71 | 13.92 | 308,097 | +0.20(+1.46%) |
Mar 20, 2024 | 13.21 | 13.81 | 13.08 | 13.72 | 609,534 | +0.49(+3.70%) |
Mar 19, 2024 | 13.00 | 13.32 | 13.00 | 13.23 | 618,027 | +0.17(+1.30%) |
Mar 18, 2024 | 13.10 | 13.14 | 12.98 | 13.06 | 493,365 | -0.02(-0.15%) |
Mar 15, 2024 | 13.01 | 13.21 | 13.01 | 13.08 | 498,733 | +0.02(+0.15%) |
Mar 14, 2024 | 13.18 | 13.20 | 12.97 | 13.06 | 252,670 | -0.12(-0.91%) |
Mar 13, 2024 | 13.05 | 13.23 | 13.05 | 13.18 | 342,912 | +0.05(+0.38%) |
Mar 12, 2024 | 13.19 | 13.28 | 13.03 | 13.13 | 470,821 | -0.06(-0.45%) |
Mar 11, 2024 | 13.12 | 13.22 | 12.99 | 13.19 | 211,461 | +0.07(+0.53%) |
Mar 08, 2024 | 13.41 | 13.51 | 13.09 | 13.12 | 280,946 | -0.06(-0.45%) |
Mar 07, 2024 | 13.03 | 13.22 | 13.03 | 13.18 | 408,249 | +0.28(+2.15%) |
Mar 06, 2024 | 13.23 | 13.23 | 12.76 | 12.90 | 585,722 | -0.27(-2.03%) |
Mar 05, 2024 | 12.90 | 13.26 | 12.78 | 13.17 | 400,637 | +0.28(+2.16%) |
Mar 04, 2024 | 13.17 | 13.28 | 12.78 | 12.89 | 651,512 | -0.27(-2.04%) |
Mar 01, 2024 | 12.40 | 13.37 | 11.16 | 13.16 | 1,450,640 | -1.48(-10.10%) |
Feb 29, 2024 | 14.56 | 14.80 | 14.56 | 14.64 | 576,926 | +0.28(+1.94%) |
Feb 28, 2024 | 14.36 | 14.57 | 14.25 | 14.36 | 456,392 | +0.00(+0.00%) |
Feb 27, 2024 | 14.54 | 14.68 | 14.22 | 14.36 | 218,033 | -0.17(-1.16%) |
Feb 26, 2024 | 14.63 | 14.75 | 14.35 | 14.53 | 377,480 | -0.19(-1.28%) |
Feb 23, 2024 | 14.88 | 14.88 | 14.71 | 14.72 | 180,642 | -0.07(-0.47%) |
Feb 22, 2024 | 14.78 | 15.02 | 14.70 | 14.79 | 287,762 | +0.03(+0.20%) |
Feb 21, 2024 | 14.35 | 14.77 | 14.32 | 14.76 | 365,095 | +0.34(+2.34%) |
Feb 20, 2024 | 14.45 | 14.60 | 14.28 | 14.42 | 284,400 | -0.21(-1.42%) |
Feb 16, 2024 | 14.67 | 14.68 | 14.55 | 14.63 | 212,483 | -0.10(-0.67%) |
Feb 15, 2024 | 14.42 | 14.76 | 14.42 | 14.73 | 235,602 | +0.31(+2.13%) |
Feb 14, 2024 | 14.36 | 14.46 | 14.20 | 14.42 | 196,284 | +0.23(+1.61%) |
Feb 13, 2024 | 14.52 | 14.53 | 14.10 | 14.19 | 367,824 | -0.70(-4.73%) |
Feb 12, 2024 | 14.52 | 15.09 | 14.52 | 14.90 | 413,670 | +0.35(+2.39%) |
Feb 09, 2024 | 14.47 | 14.57 | 14.32 | 14.55 | 204,890 | +0.08(+0.55%) |
Feb 08, 2024 | 14.16 | 14.51 | 14.04 | 14.47 | 273,178 | +0.25(+1.74%) |
Feb 07, 2024 | 14.34 | 14.37 | 14.02 | 14.22 | 323,224 | -0.09(-0.62%) |
Feb 06, 2024 | 14.33 | 14.41 | 14.20 | 14.31 | 244,175 | +0.00(+0.00%) |
Feb 05, 2024 | 14.10 | 14.43 | 14.01 | 14.31 | 657,562 | +0.00(+0.00%) |
Feb 02, 2024 | 14.49 | 14.49 | 14.19 | 14.31 | 232,223 | -0.24(-1.64%) |
Feb 01, 2024 | 14.57 | 14.75 | 14.36 | 14.55 | 327,597 | +0.06(+0.41%) |
Jan 31, 2024 | 14.82 | 14.92 | 14.49 | 14.49 | 308,396 | -0.38(-2.54%) |
Jan 30, 2024 | 14.67 | 14.95 | 14.60 | 14.87 | 564,567 | +0.05(+0.33%) |
Jan 29, 2024 | 14.50 | 14.82 | 14.35 | 14.82 | 416,770 | +0.26(+1.77%) |
Jan 26, 2024 | 14.74 | 14.76 | 14.51 | 14.56 | 1,111,573 | -0.10(-0.68%) |
Jan 25, 2024 | 14.68 | 14.84 | 14.57 | 14.66 | 639,113 | +0.06(+0.41%) |
Jan 24, 2024 | 15.03 | 15.08 | 14.57 | 14.60 | 520,293 | -0.25(-1.67%) |
Jan 23, 2024 | 14.58 | 15.14 | 14.45 | 14.85 | 1,368,664 | +0.46(+3.17%) |
Jan 22, 2024 | 14.59 | 14.72 | 14.37 | 14.39 | 652,337 | -0.08(-0.55%) |
Jan 19, 2024 | 14.42 | 14.71 | 14.08 | 14.47 | 1,011,952 | +0.46(+3.26%) |
Jan 18, 2024 | 13.75 | 14.04 | 13.72 | 14.01 | 576,471 | +0.33(+2.39%) |
Jan 17, 2024 | 13.61 | 13.92 | 13.55 | 13.69 | 638,934 | -0.18(-1.29%) |
Jan 16, 2024 | 14.52 | 14.52 | 13.85 | 13.86 | 512,042 | -0.11(-0.78%) |
Jan 12, 2024 | 14.25 | 14.36 | 13.59 | 13.97 | 704,308 | -0.21(-1.47%) |
Jan 11, 2024 | 14.32 | 14.48 | 14.07 | 14.18 | 948,083 | +0.04(+0.28%) |
Jan 10, 2024 | 14.35 | 14.53 | 14.10 | 14.14 | 439,727 | -0.25(-1.72%) |
Jan 09, 2024 | 14.64 | 14.69 | 14.36 | 14.39 | 422,825 | -0.30(-2.03%) |
Jan 08, 2024 | 14.50 | 14.74 | 14.41 | 14.69 | 614,315 | +0.30(+2.07%) |
Jan 05, 2024 | 14.28 | 14.61 | 14.20 | 14.39 | 520,117 | +0.18(+1.26%) |
Jan 04, 2024 | 14.16 | 14.33 | 14.02 | 14.21 | 370,247 | +0.21(+1.49%) |
Jan 03, 2024 | 14.49 | 14.49 | 13.98 | 14.00 | 560,196 | -0.01(-0.07%) |