Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.62 | 13.62 | 13.57 | 13.57 | 398 | +0.02(+0.15%) |
Mar 27, 2024 | 13.23 | 13.58 | 13.23 | 13.55 | 1,947 | +0.19(+1.41%) |
Mar 26, 2024 | 13.53 | 13.53 | 13.36 | 13.36 | 2,636 | -0.06(-0.44%) |
Mar 25, 2024 | 13.54 | 13.55 | 13.42 | 13.42 | 2,600 | -0.20(-1.46%) |
Mar 22, 2024 | 13.71 | 13.71 | 13.61 | 13.61 | 1,411 | -0.38(-2.70%) |
Mar 21, 2024 | 14.05 | 14.06 | 13.97 | 13.99 | 2,217 | -0.17(-1.19%) |
Mar 20, 2024 | 13.79 | 14.19 | 13.79 | 14.16 | 2,691 | +0.22(+1.55%) |
Mar 19, 2024 | 14.02 | 14.02 | 13.92 | 13.94 | 2,822 | -0.23(-1.64%) |
Mar 18, 2024 | 14.22 | 14.22 | 14.17 | 14.18 | 857 | -0.03(-0.24%) |
Mar 15, 2024 | 14.09 | 14.21 | 14.07 | 14.21 | 7,671 | -0.01(-0.07%) |
Mar 14, 2024 | 14.54 | 14.54 | 14.19 | 14.22 | 5,982 | -0.42(-2.85%) |
Mar 13, 2024 | 14.60 | 14.72 | 14.60 | 14.64 | 611 | +0.18(+1.24%) |
Mar 12, 2024 | 14.54 | 14.56 | 14.42 | 14.46 | 10,025 | +0.05(+0.34%) |
Mar 11, 2024 | 14.09 | 14.42 | 14.09 | 14.41 | 9,912 | +0.73(+5.30%) |
Mar 08, 2024 | 14.02 | 14.02 | 13.68 | 13.68 | 3,578 | -0.34(-2.41%) |
Mar 07, 2024 | 14.13 | 14.13 | 14.00 | 14.02 | 10,506 | +0.05(+0.35%) |
Mar 06, 2024 | 13.75 | 14.06 | 13.75 | 13.97 | 28,253 | +0.59(+4.38%) |
Mar 05, 2024 | 13.99 | 13.99 | 13.39 | 13.39 | 18,332 | -1.12(-7.74%) |
Mar 04, 2024 | 14.77 | 14.77 | 14.49 | 14.51 | 19,530 | -0.41(-2.74%) |
Mar 01, 2024 | 14.52 | 14.98 | 14.52 | 14.92 | 23,388 | +0.52(+3.60%) |
Feb 29, 2024 | 14.21 | 14.49 | 14.21 | 14.40 | 6,017 | +0.58(+4.17%) |
Feb 28, 2024 | 13.78 | 13.84 | 13.78 | 13.82 | 1,411 | +0.11(+0.80%) |
Feb 27, 2024 | 13.59 | 13.72 | 13.59 | 13.71 | 6,152 | +0.21(+1.55%) |
Feb 26, 2024 | 13.37 | 13.52 | 13.37 | 13.51 | 2,751 | +0.22(+1.68%) |
Feb 23, 2024 | 13.26 | 13.28 | 13.12 | 13.28 | 3,015 | -0.07(-0.50%) |
Feb 22, 2024 | 13.45 | 13.45 | 13.29 | 13.35 | 17,722 | -0.10(-0.72%) |
Feb 21, 2024 | 13.39 | 13.45 | 13.39 | 13.45 | 754 | +0.23(+1.73%) |
Feb 20, 2024 | 13.60 | 13.60 | 13.22 | 13.22 | 2,958 | -0.37(-2.74%) |
Feb 16, 2024 | 13.43 | 13.73 | 13.43 | 13.59 | 14,345 | +0.48(+3.64%) |
Feb 15, 2024 | 12.90 | 13.12 | 12.90 | 13.11 | 2,523 | +0.22(+1.69%) |
Feb 14, 2024 | 12.84 | 12.93 | 12.79 | 12.90 | 3,709 | +0.55(+4.48%) |
Feb 13, 2024 | 12.66 | 12.66 | 12.28 | 12.34 | 11,479 | -0.65(-4.97%) |
Feb 12, 2024 | 12.78 | 13.14 | 12.78 | 12.99 | 2,980 | +0.15(+1.20%) |
Feb 09, 2024 | 12.70 | 12.86 | 12.70 | 12.83 | 944 | +0.18(+1.41%) |
Feb 08, 2024 | 12.62 | 12.73 | 12.55 | 12.66 | 4,517 | +0.22(+1.76%) |
Feb 07, 2024 | 12.45 | 12.46 | 12.39 | 12.44 | 1,356 | +0.26(+2.10%) |
Feb 06, 2024 | 12.05 | 12.21 | 12.05 | 12.18 | 2,273 | +0.39(+3.35%) |
Feb 05, 2024 | 11.95 | 11.95 | 11.78 | 11.79 | 3,145 | -0.47(-3.81%) |
Feb 02, 2024 | 12.45 | 12.45 | 12.25 | 12.25 | 3,185 | -0.47(-3.67%) |
Feb 01, 2024 | 12.73 | 12.73 | 12.67 | 12.72 | 3,092 | +0.14(+1.11%) |
Jan 31, 2024 | 12.92 | 12.99 | 12.58 | 12.58 | 7,685 | -0.54(-4.09%) |
Jan 30, 2024 | 13.29 | 13.29 | 13.05 | 13.12 | 2,988 | -0.27(-2.00%) |
Jan 29, 2024 | 13.30 | 13.39 | 13.18 | 13.39 | 1,517 | -0.14(-1.03%) |
Jan 26, 2024 | 13.51 | 13.59 | 13.51 | 13.53 | 1,476 | +0.04(+0.29%) |
Jan 25, 2024 | 13.72 | 13.72 | 13.49 | 13.49 | 2,668 | -0.31(-2.23%) |
Jan 24, 2024 | 13.85 | 14.00 | 13.76 | 13.79 | 7,953 | +0.20(+1.46%) |
Jan 23, 2024 | 13.64 | 13.64 | 13.60 | 13.60 | 523 | +0.10(+0.74%) |
Jan 22, 2024 | 13.37 | 13.60 | 13.37 | 13.50 | 8,204 | -0.57(-4.03%) |
Jan 19, 2024 | 14.16 | 14.16 | 13.92 | 14.06 | 2,290 | -0.16(-1.12%) |
Jan 18, 2024 | 14.39 | 14.39 | 14.22 | 14.22 | 1,083 | -0.08(-0.56%) |
Jan 17, 2024 | 14.37 | 14.37 | 14.26 | 14.30 | 3,575 | -0.48(-3.23%) |
Jan 16, 2024 | 15.00 | 14.96 | 14.41 | 14.78 | 32,400 | -0.49(-3.19%) |
Jan 12, 2024 | 15.48 | 15.48 | 15.26 | 15.26 | 1,897 | -0.12(-0.78%) |
Jan 11, 2024 | 15.64 | 15.64 | 15.30 | 15.38 | 1,397 | +0.03(+0.20%) |
Jan 10, 2024 | 15.48 | 15.48 | 15.35 | 15.35 | 1,763 | -0.28(-1.82%) |
Jan 09, 2024 | 15.75 | 15.75 | 15.60 | 15.64 | 2,495 | -0.32(-2.02%) |
Jan 08, 2024 | 15.85 | 15.99 | 15.85 | 15.96 | 7,109 | -0.14(-0.86%) |
Jan 05, 2024 | 16.17 | 16.17 | 16.07 | 16.10 | 1,812 | +0.03(+0.19%) |
Jan 04, 2024 | 16.18 | 16.18 | 16.07 | 16.07 | 928 | -0.30(-1.81%) |
Jan 03, 2024 | 16.23 | 16.45 | 16.20 | 16.36 | 2,654 | -0.37(-2.18%) |