Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.95 | 14.08 | 14.07 | 13.99 | 162,944 | +0.08(+0.57%) |
Mar 27, 2024 | 13.76 | 13.96 | 13.76 | 13.91 | 149,022 | +0.19(+1.36%) |
Mar 26, 2024 | 13.61 | 13.74 | 13.60 | 13.72 | 90,952 | +0.12(+0.87%) |
Mar 25, 2024 | 13.59 | 13.72 | 13.53 | 13.61 | 120,751 | +0.05(+0.36%) |
Mar 22, 2024 | 13.70 | 13.72 | 13.52 | 13.56 | 128,819 | -0.15(-1.08%) |
Mar 21, 2024 | 13.61 | 13.73 | 13.51 | 13.70 | 94,132 | +0.07(+0.50%) |
Mar 20, 2024 | 13.59 | 13.69 | 13.48 | 13.63 | 97,324 | +0.05(+0.36%) |
Mar 19, 2024 | 13.63 | 13.69 | 13.54 | 13.59 | 151,809 | -0.06(-0.43%) |
Mar 18, 2024 | 13.65 | 13.76 | 13.50 | 13.64 | 84,113 | +0.04(+0.29%) |
Mar 15, 2024 | 13.60 | 13.67 | 13.56 | 13.60 | 146,407 | +0.09(+0.65%) |
Mar 14, 2024 | 13.92 | 13.92 | 13.51 | 13.52 | 120,669 | -0.34(-2.47%) |
Mar 13, 2024 | 13.78 | 13.95 | 13.75 | 13.86 | 80,470 | +0.06(+0.42%) |
Mar 12, 2024 | 13.76 | 13.81 | 13.65 | 13.80 | 96,369 | +0.11(+0.79%) |
Mar 11, 2024 | 13.63 | 13.83 | 13.63 | 13.69 | 124,756 | -0.05(-0.36%) |
Mar 08, 2024 | 13.68 | 13.80 | 13.61 | 13.74 | 109,409 | +0.16(+1.15%) |
Mar 07, 2024 | 13.59 | 13.67 | 13.44 | 13.59 | 109,342 | +0.08(+0.58%) |
Mar 06, 2024 | 13.32 | 13.52 | 13.26 | 13.51 | 91,122 | +0.19(+1.39%) |
Mar 05, 2024 | 13.39 | 13.49 | 13.29 | 13.32 | 98,073 | -0.05(-0.36%) |
Mar 04, 2024 | 13.46 | 13.50 | 13.30 | 13.37 | 138,841 | -0.08(-0.58%) |
Mar 01, 2024 | 13.51 | 13.51 | 13.26 | 13.45 | 150,646 | +0.00(+0.00%) |
Feb 29, 2024 | 13.57 | 13.68 | 13.33 | 13.45 | 218,971 | -0.12(-0.86%) |
Feb 28, 2024 | 13.85 | 13.92 | 13.51 | 13.57 | 167,600 | -0.32(-2.32%) |
Feb 27, 2024 | 13.94 | 13.94 | 13.76 | 13.89 | 101,566 | +0.01(+0.07%) |
Feb 26, 2024 | 14.10 | 14.10 | 13.82 | 13.88 | 108,186 | -0.08(-0.56%) |
Feb 23, 2024 | 14.07 | 14.08 | 13.82 | 13.96 | 101,529 | -0.08(-0.56%) |
Feb 22, 2024 | 14.24 | 14.42 | 13.96 | 14.04 | 751,140 | -0.27(-1.91%) |
Feb 21, 2024 | 13.80 | 14.33 | 13.78 | 14.31 | 690,620 | +0.46(+3.32%) |
Feb 20, 2024 | 14.07 | 14.07 | 13.85 | 13.85 | 165,255 | -0.24(-1.73%) |
Feb 16, 2024 | 13.77 | 14.10 | 13.67 | 14.09 | 794,438 | +0.25(+1.83%) |
Feb 15, 2024 | 13.44 | 13.89 | 13.44 | 13.84 | 478,786 | +0.38(+2.82%) |
Feb 14, 2024 | 13.48 | 13.50 | 13.32 | 13.46 | 156,536 | +0.13(+0.95%) |
Feb 13, 2024 | 13.61 | 13.61 | 13.32 | 13.34 | 174,305 | -0.24(-1.79%) |
Feb 12, 2024 | 13.48 | 13.65 | 13.46 | 13.58 | 159,346 | +0.10(+0.72%) |
Feb 09, 2024 | 13.32 | 13.53 | 13.27 | 13.48 | 235,445 | +0.24(+1.84%) |
Feb 08, 2024 | 13.12 | 13.25 | 13.07 | 13.24 | 172,501 | +0.14(+1.04%) |
Feb 07, 2024 | 13.54 | 13.58 | 12.93 | 13.10 | 425,816 | -0.47(-3.44%) |
Feb 06, 2024 | 13.63 | 13.66 | 13.44 | 13.57 | 125,817 | -0.06(-0.43%) |
Feb 05, 2024 | 13.64 | 13.67 | 13.44 | 13.63 | 150,776 | -0.06(-0.43%) |
Feb 02, 2024 | 13.69 | 13.78 | 13.63 | 13.69 | 188,469 | -0.01(-0.07%) |
Feb 01, 2024 | 14.01 | 14.01 | 13.48 | 13.70 | 337,816 | -0.31(-2.22%) |
Jan 31, 2024 | 14.29 | 14.31 | 13.97 | 14.01 | 326,596 | -0.27(-1.91%) |
Jan 30, 2024 | 14.31 | 14.39 | 14.22 | 14.28 | 176,819 | -0.04(-0.27%) |
Jan 29, 2024 | 14.14 | 14.37 | 14.08 | 14.32 | 262,582 | +0.23(+1.66%) |
Jan 26, 2024 | 14.06 | 14.09 | 14.06 | 14.08 | 125,449 | +0.03(+0.21%) |
Jan 25, 2024 | 14.05 | 14.09 | 14.00 | 14.05 | 136,193 | +0.01(+0.07%) |
Jan 24, 2024 | 14.07 | 14.10 | 14.02 | 14.04 | 150,993 | -0.02(-0.14%) |
Jan 23, 2024 | 14.07 | 14.13 | 14.04 | 14.06 | 177,105 | +0.00(+0.00%) |
Jan 22, 2024 | 14.09 | 14.14 | 14.04 | 14.06 | 153,280 | +0.05(+0.35%) |
Jan 19, 2024 | 14.05 | 14.07 | 13.94 | 14.02 | 153,547 | +0.03(+0.21%) |
Jan 18, 2024 | 14.04 | 14.04 | 13.92 | 13.99 | 168,216 | -0.06(-0.41%) |
Jan 17, 2024 | 14.14 | 14.16 | 13.96 | 14.04 | 202,583 | -0.14(-0.95%) |
Jan 16, 2024 | 14.30 | 14.34 | 14.16 | 14.18 | 197,452 | -0.08(-0.54%) |
Jan 12, 2024 | 14.26 | 14.32 | 14.21 | 14.26 | 204,078 | -0.01(-0.07%) |
Jan 11, 2024 | 14.32 | 14.34 | 14.10 | 14.27 | 184,396 | -0.01(-0.07%) |
Jan 10, 2024 | 14.30 | 14.31 | 14.11 | 14.28 | 154,196 | -0.08(-0.54%) |
Jan 09, 2024 | 14.46 | 14.46 | 14.31 | 14.35 | 131,756 | -0.11(-0.74%) |
Jan 08, 2024 | 14.33 | 14.46 | 14.31 | 14.46 | 202,399 | +0.14(+0.94%) |
Jan 05, 2024 | 14.32 | 14.40 | 14.19 | 14.33 | 134,001 | +0.01(+0.07%) |
Jan 04, 2024 | 13.88 | 14.42 | 13.88 | 14.32 | 276,134 | +0.39(+2.78%) |
Jan 03, 2024 | 13.75 | 13.97 | 13.68 | 13.93 | 181,012 | +0.16(+1.19%) |