Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.64 | 14.69 | 14.69 | 14.68 | 834,056 | +0.08(+0.55%) |
Mar 27, 2024 | 14.58 | 14.64 | 14.42 | 14.60 | 825,913 | +0.03(+0.21%) |
Mar 26, 2024 | 14.62 | 14.64 | 14.49 | 14.57 | 713,868 | +0.02(+0.13%) |
Mar 25, 2024 | 14.50 | 14.62 | 14.44 | 14.55 | 767,338 | +0.13(+0.87%) |
Mar 22, 2024 | 14.44 | 14.45 | 14.30 | 14.43 | 612,496 | +0.00(+0.00%) |
Mar 21, 2024 | 14.28 | 14.46 | 14.28 | 14.43 | 679,788 | +0.15(+1.08%) |
Mar 20, 2024 | 14.24 | 14.32 | 14.14 | 14.27 | 1,054,872 | +0.01(+0.07%) |
Mar 19, 2024 | 14.33 | 14.33 | 14.23 | 14.26 | 707,607 | +0.00(+0.00%) |
Mar 18, 2024 | 14.37 | 14.38 | 14.21 | 14.26 | 871,726 | -0.04(-0.27%) |
Mar 15, 2024 | 14.33 | 14.45 | 14.21 | 14.30 | 980,194 | +0.13(+0.89%) |
Mar 14, 2024 | 14.51 | 14.51 | 14.17 | 14.17 | 402,464 | -0.31(-2.13%) |
Mar 13, 2024 | 14.49 | 14.55 | 14.45 | 14.48 | 464,455 | +0.06(+0.40%) |
Mar 12, 2024 | 14.39 | 14.46 | 14.32 | 14.43 | 355,561 | +0.04(+0.27%) |
Mar 11, 2024 | 14.40 | 14.47 | 14.36 | 14.39 | 438,576 | +0.04(+0.27%) |
Mar 08, 2024 | 14.62 | 14.63 | 14.33 | 14.35 | 487,781 | -0.22(-1.53%) |
Mar 07, 2024 | 14.50 | 14.69 | 14.46 | 14.57 | 601,054 | +0.18(+1.28%) |
Mar 06, 2024 | 14.26 | 14.57 | 13.99 | 14.39 | 947,655 | +0.48(+3.47%) |
Mar 05, 2024 | 14.15 | 14.21 | 13.88 | 13.90 | 576,044 | -0.22(-1.57%) |
Mar 04, 2024 | 14.01 | 14.23 | 14.01 | 14.13 | 463,012 | +0.13(+0.90%) |
Mar 01, 2024 | 14.06 | 14.08 | 13.92 | 14.00 | 316,719 | -0.05(-0.34%) |
Feb 29, 2024 | 13.94 | 14.09 | 13.92 | 14.05 | 284,985 | +0.20(+1.47%) |
Feb 28, 2024 | 13.88 | 13.92 | 13.83 | 13.85 | 235,574 | -0.05(-0.35%) |
Feb 27, 2024 | 13.98 | 13.98 | 13.82 | 13.89 | 291,553 | -0.02(-0.14%) |
Feb 26, 2024 | 13.90 | 14.04 | 13.86 | 13.91 | 295,906 | +0.05(+0.35%) |
Feb 23, 2024 | 13.92 | 14.14 | 13.86 | 13.86 | 413,282 | -0.04(-0.28%) |
Feb 22, 2024 | 13.91 | 14.04 | 13.85 | 13.90 | 404,045 | +0.04(+0.28%) |
Feb 21, 2024 | 13.87 | 13.98 | 13.79 | 13.86 | 379,275 | +0.02(+0.14%) |
Feb 20, 2024 | 13.70 | 13.91 | 13.57 | 13.85 | 524,232 | +0.11(+0.77%) |
Feb 16, 2024 | 13.73 | 13.80 | 13.61 | 13.74 | 315,587 | +0.00(+0.00%) |
Feb 15, 2024 | 13.52 | 13.74 | 13.52 | 13.74 | 273,898 | +0.21(+1.57%) |
Feb 14, 2024 | 13.57 | 13.61 | 13.50 | 13.53 | 229,609 | +0.10(+0.72%) |
Feb 13, 2024 | 13.57 | 13.61 | 13.38 | 13.43 | 372,143 | -0.26(-1.91%) |
Feb 12, 2024 | 13.51 | 13.70 | 13.49 | 13.69 | 362,937 | +0.24(+1.80%) |
Feb 09, 2024 | 13.54 | 13.55 | 13.38 | 13.45 | 388,104 | -0.05(-0.36%) |
Feb 08, 2024 | 13.47 | 13.55 | 13.36 | 13.50 | 520,357 | +0.03(+0.21%) |
Feb 07, 2024 | 13.51 | 13.52 | 13.37 | 13.47 | 287,636 | +0.08(+0.58%) |
Feb 06, 2024 | 13.43 | 13.51 | 13.37 | 13.39 | 464,682 | -0.02(-0.14%) |
Feb 05, 2024 | 13.47 | 13.51 | 13.35 | 13.41 | 563,659 | -0.06(-0.43%) |
Feb 02, 2024 | 13.31 | 13.53 | 13.29 | 13.47 | 522,176 | +0.11(+0.80%) |
Feb 01, 2024 | 13.48 | 13.49 | 13.16 | 13.36 | 551,051 | -0.04(-0.29%) |
Jan 31, 2024 | 13.65 | 13.69 | 13.40 | 13.40 | 488,568 | -0.23(-1.70%) |
Jan 30, 2024 | 13.64 | 13.72 | 13.60 | 13.63 | 409,728 | -0.01(-0.07%) |
Jan 29, 2024 | 13.54 | 13.71 | 13.51 | 13.64 | 627,070 | +0.11(+0.79%) |
Jan 26, 2024 | 13.52 | 13.61 | 13.48 | 13.54 | 420,184 | +0.02(+0.14%) |
Jan 25, 2024 | 13.42 | 13.53 | 13.34 | 13.52 | 630,350 | +0.20(+1.52%) |
Jan 24, 2024 | 13.29 | 13.48 | 13.25 | 13.31 | 762,474 | +0.10(+0.73%) |
Jan 23, 2024 | 13.42 | 13.42 | 13.09 | 13.22 | 1,121,173 | -0.14(-1.09%) |
Jan 22, 2024 | 13.71 | 13.95 | 13.18 | 13.36 | 2,307,954 | -0.32(-2.33%) |
Jan 19, 2024 | 13.90 | 13.90 | 13.56 | 13.68 | 383,310 | -0.05(-0.35%) |
Jan 18, 2024 | 14.00 | 14.00 | 13.59 | 13.73 | 507,580 | -0.06(-0.42%) |
Jan 17, 2024 | 13.82 | 13.89 | 13.69 | 13.79 | 506,775 | -0.12(-0.83%) |
Jan 16, 2024 | 14.06 | 14.10 | 13.82 | 13.90 | 573,529 | -0.15(-1.10%) |
Jan 12, 2024 | 14.21 | 14.28 | 14.04 | 14.06 | 324,442 | -0.08(-0.55%) |
Jan 11, 2024 | 14.12 | 14.15 | 13.90 | 14.14 | 363,190 | -0.01(-0.07%) |
Jan 10, 2024 | 14.20 | 14.24 | 14.12 | 14.14 | 326,738 | -0.05(-0.34%) |
Jan 09, 2024 | 14.33 | 14.33 | 14.17 | 14.19 | 325,752 | -0.17(-1.21%) |
Jan 08, 2024 | 14.49 | 14.51 | 14.30 | 14.37 | 506,869 | -0.11(-0.73%) |
Jan 05, 2024 | 14.39 | 14.53 | 14.35 | 14.47 | 459,712 | -0.01(-0.07%) |
Jan 04, 2024 | 14.16 | 14.57 | 14.16 | 14.48 | 604,993 | +0.32(+2.25%) |
Jan 03, 2024 | 14.01 | 14.23 | 13.91 | 14.16 | 395,165 | +0.13(+0.89%) |