Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.79 | 13.91 | 13.76 | 13.87 | 5,650,462 | +0.13(+0.95%) |
Mar 27, 2024 | 13.69 | 13.75 | 13.69 | 13.74 | 4,791,233 | +0.01(+0.07%) |
Mar 26, 2024 | 13.84 | 13.84 | 13.71 | 13.73 | 3,972,065 | -0.11(-0.79%) |
Mar 25, 2024 | 13.78 | 13.89 | 13.78 | 13.84 | 2,973,515 | +0.12(+0.87%) |
Mar 22, 2024 | 13.78 | 13.80 | 13.71 | 13.72 | 3,026,577 | -0.09(-0.65%) |
Mar 21, 2024 | 13.82 | 13.84 | 13.72 | 13.81 | 2,388,968 | -0.02(-0.14%) |
Mar 20, 2024 | 13.78 | 13.84 | 13.72 | 13.83 | 2,198,467 | -0.06(-0.43%) |
Mar 19, 2024 | 13.84 | 13.90 | 13.84 | 13.89 | 1,755,423 | +0.01(+0.07%) |
Mar 18, 2024 | 13.85 | 13.90 | 13.80 | 13.88 | 2,026,617 | +0.12(+0.87%) |
Mar 15, 2024 | 13.69 | 13.78 | 13.67 | 13.76 | 3,912,310 | +0.07(+0.51%) |
Mar 14, 2024 | 13.64 | 13.70 | 13.62 | 13.69 | 4,235,767 | +0.06(+0.44%) |
Mar 13, 2024 | 13.56 | 13.66 | 13.55 | 13.63 | 5,587,716 | +0.17(+1.26%) |
Mar 12, 2024 | 13.45 | 13.52 | 13.42 | 13.46 | 3,389,814 | -0.04(-0.30%) |
Mar 11, 2024 | 13.39 | 13.52 | 13.33 | 13.50 | 3,756,475 | +0.11(+0.82%) |
Mar 08, 2024 | 13.40 | 13.40 | 13.31 | 13.39 | 3,028,777 | -0.04(-0.30%) |
Mar 07, 2024 | 13.40 | 13.49 | 13.37 | 13.43 | 3,123,348 | +0.04(+0.30%) |
Mar 06, 2024 | 13.40 | 13.47 | 13.37 | 13.39 | 2,504,355 | +0.10(+0.75%) |
Mar 05, 2024 | 13.33 | 13.37 | 13.28 | 13.29 | 2,883,510 | -0.09(-0.67%) |
Mar 04, 2024 | 13.42 | 13.44 | 13.33 | 13.38 | 3,157,754 | +0.04(+0.30%) |
Mar 01, 2024 | 13.33 | 13.40 | 13.29 | 13.34 | 2,100,972 | +0.08(+0.60%) |
Feb 29, 2024 | 13.25 | 13.35 | 13.23 | 13.26 | 3,793,420 | -0.03(-0.23%) |
Feb 28, 2024 | 13.34 | 13.37 | 13.26 | 13.29 | 2,035,059 | -0.05(-0.37%) |
Feb 27, 2024 | 13.31 | 13.37 | 13.30 | 13.34 | 2,383,478 | +0.09(+0.68%) |
Feb 26, 2024 | 13.16 | 13.29 | 13.15 | 13.25 | 1,596,867 | +0.12(+0.91%) |
Feb 23, 2024 | 13.19 | 13.20 | 13.11 | 13.13 | 2,279,167 | -0.20(-1.50%) |
Feb 22, 2024 | 13.21 | 13.33 | 13.21 | 13.33 | 1,597,086 | +0.02(+0.15%) |
Feb 21, 2024 | 13.28 | 13.31 | 13.24 | 13.31 | 2,479,935 | +0.07(+0.53%) |
Feb 20, 2024 | 13.28 | 13.29 | 13.18 | 13.24 | 2,524,304 | -0.07(-0.53%) |
Feb 16, 2024 | 13.25 | 13.33 | 13.24 | 13.31 | 1,819,890 | +0.04(+0.30%) |
Feb 15, 2024 | 13.24 | 13.33 | 13.24 | 13.27 | 2,798,331 | +0.05(+0.38%) |
Feb 14, 2024 | 13.39 | 13.43 | 13.22 | 13.22 | 1,897,368 | -0.17(-1.27%) |
Feb 13, 2024 | 13.41 | 13.43 | 13.35 | 13.39 | 2,230,188 | -0.06(-0.45%) |
Feb 12, 2024 | 13.40 | 13.46 | 13.40 | 13.45 | 2,180,105 | +0.01(+0.07%) |
Feb 09, 2024 | 13.43 | 13.49 | 13.39 | 13.44 | 2,210,327 | +0.03(+0.22%) |
Feb 08, 2024 | 13.35 | 13.43 | 13.34 | 13.41 | 2,261,766 | +0.10(+0.75%) |
Feb 07, 2024 | 13.28 | 13.34 | 13.26 | 13.31 | 1,569,660 | +0.04(+0.30%) |
Feb 06, 2024 | 13.27 | 13.31 | 13.22 | 13.27 | 1,595,370 | +0.04(+0.30%) |
Feb 05, 2024 | 13.17 | 13.24 | 13.10 | 13.23 | 4,239,117 | +0.05(+0.38%) |
Feb 02, 2024 | 13.20 | 13.23 | 13.15 | 13.18 | 3,726,775 | -0.14(-1.05%) |
Feb 01, 2024 | 13.48 | 13.53 | 13.30 | 13.32 | 4,065,339 | -0.20(-1.48%) |
Jan 31, 2024 | 13.60 | 13.63 | 13.47 | 13.52 | 3,744,520 | -0.11(-0.81%) |
Jan 30, 2024 | 13.52 | 13.65 | 13.50 | 13.63 | 2,926,614 | +0.09(+0.66%) |
Jan 29, 2024 | 13.57 | 13.58 | 13.48 | 13.54 | 3,112,137 | -0.11(-0.81%) |
Jan 26, 2024 | 13.54 | 13.66 | 13.45 | 13.65 | 4,828,155 | +0.07(+0.52%) |
Jan 25, 2024 | 13.58 | 13.62 | 13.52 | 13.58 | 16,018,475 | +0.09(+0.67%) |
Jan 24, 2024 | 13.46 | 13.52 | 13.39 | 13.49 | 2,486,042 | +0.11(+0.82%) |
Jan 23, 2024 | 13.31 | 13.41 | 13.31 | 13.38 | 2,846,534 | +0.06(+0.45%) |
Jan 22, 2024 | 13.21 | 13.36 | 13.21 | 13.32 | 4,029,380 | +0.07(+0.53%) |
Jan 19, 2024 | 13.32 | 13.34 | 13.21 | 13.25 | 2,973,650 | -0.03(-0.23%) |
Jan 18, 2024 | 13.20 | 13.30 | 13.14 | 13.28 | 3,188,797 | +0.10(+0.76%) |
Jan 17, 2024 | 13.11 | 13.20 | 13.10 | 13.18 | 1,935,680 | -0.04(-0.30%) |
Jan 16, 2024 | 13.35 | 13.35 | 13.21 | 13.22 | 5,392,978 | -0.10(-0.75%) |
Jan 12, 2024 | 13.47 | 13.50 | 13.26 | 13.32 | 4,612,726 | +0.05(+0.38%) |
Jan 11, 2024 | 13.34 | 13.38 | 13.24 | 13.27 | 6,959,323 | +0.08(+0.61%) |
Jan 10, 2024 | 13.33 | 13.34 | 13.16 | 13.19 | 4,705,991 | -0.09(-0.68%) |
Jan 09, 2024 | 13.25 | 13.33 | 13.19 | 13.28 | 4,039,888 | +0.12(+0.91%) |
Jan 08, 2024 | 13.10 | 13.18 | 13.05 | 13.16 | 5,784,280 | -0.22(-1.64%) |
Jan 05, 2024 | 13.35 | 13.43 | 13.32 | 13.38 | 3,278,231 | +0.07(+0.53%) |
Jan 04, 2024 | 13.34 | 13.36 | 13.20 | 13.31 | 3,145,506 | -0.06(-0.45%) |
Jan 03, 2024 | 13.29 | 13.39 | 13.26 | 13.37 | 5,094,988 | +0.18(+1.36%) |