Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.99 | 15.14 | 14.91 | 15.09 | 656,032 | +0.03(+0.20%) |
Mar 27, 2024 | 14.46 | 15.07 | 14.28 | 15.06 | 814,965 | +0.69(+4.80%) |
Mar 26, 2024 | 14.40 | 14.60 | 14.23 | 14.37 | 493,974 | +0.07(+0.49%) |
Mar 25, 2024 | 13.87 | 14.38 | 13.78 | 14.30 | 625,083 | +0.48(+3.47%) |
Mar 22, 2024 | 13.70 | 13.82 | 13.35 | 13.82 | 695,808 | +0.14(+1.02%) |
Mar 21, 2024 | 13.72 | 13.88 | 13.48 | 13.68 | 1,526,704 | +0.05(+0.37%) |
Mar 20, 2024 | 13.41 | 13.76 | 13.35 | 13.63 | 785,288 | +0.17(+1.26%) |
Mar 19, 2024 | 13.55 | 13.92 | 13.37 | 13.46 | 1,039,753 | -0.15(-1.10%) |
Mar 18, 2024 | 13.53 | 13.76 | 13.32 | 13.61 | 633,038 | +0.06(+0.44%) |
Mar 15, 2024 | 13.50 | 13.73 | 13.45 | 13.55 | 1,853,701 | +0.05(+0.37%) |
Mar 14, 2024 | 13.70 | 13.71 | 13.40 | 13.50 | 613,967 | -0.27(-1.96%) |
Mar 13, 2024 | 13.80 | 14.08 | 13.68 | 13.77 | 517,558 | -0.10(-0.72%) |
Mar 12, 2024 | 13.86 | 14.03 | 13.37 | 13.87 | 684,724 | -0.13(-0.93%) |
Mar 11, 2024 | 14.34 | 14.45 | 13.93 | 14.00 | 698,685 | -0.40(-2.78%) |
Mar 08, 2024 | 14.69 | 14.80 | 14.30 | 14.40 | 1,674,364 | -0.15(-1.03%) |
Mar 07, 2024 | 14.90 | 15.00 | 14.51 | 14.55 | 592,958 | -0.33(-2.22%) |
Mar 06, 2024 | 14.72 | 15.09 | 14.72 | 14.88 | 823,116 | +0.07(+0.47%) |
Mar 05, 2024 | 14.79 | 14.97 | 14.73 | 14.81 | 666,131 | -0.14(-0.94%) |
Mar 04, 2024 | 14.81 | 15.04 | 14.73 | 14.95 | 873,232 | -0.05(-0.33%) |
Mar 01, 2024 | 15.13 | 15.39 | 14.90 | 15.00 | 850,565 | +0.00(+0.00%) |
Feb 29, 2024 | 16.06 | 16.06 | 14.96 | 15.00 | 835,447 | -0.85(-5.36%) |
Feb 28, 2024 | 15.48 | 16.34 | 15.35 | 15.85 | 605,597 | +0.09(+0.57%) |
Feb 27, 2024 | 15.80 | 16.00 | 15.57 | 15.76 | 525,767 | +0.13(+0.83%) |
Feb 26, 2024 | 15.59 | 15.89 | 15.45 | 15.63 | 787,066 | +0.43(+2.83%) |
Feb 23, 2024 | 15.30 | 15.47 | 15.10 | 15.20 | 284,184 | -0.22(-1.43%) |
Feb 22, 2024 | 15.35 | 15.97 | 15.35 | 15.42 | 458,473 | +0.04(+0.26%) |
Feb 21, 2024 | 15.31 | 15.43 | 14.99 | 15.38 | 675,868 | -0.02(-0.13%) |
Feb 20, 2024 | 15.25 | 15.66 | 15.17 | 15.40 | 907,060 | -0.09(-0.58%) |
Feb 16, 2024 | 15.27 | 15.57 | 14.78 | 15.49 | 715,615 | +0.05(+0.32%) |
Feb 15, 2024 | 15.39 | 15.86 | 15.27 | 15.44 | 1,033,495 | +0.29(+1.91%) |
Feb 14, 2024 | 15.29 | 15.36 | 14.98 | 15.15 | 805,231 | +0.19(+1.27%) |
Feb 13, 2024 | 14.85 | 15.12 | 14.70 | 14.96 | 718,854 | -0.49(-3.17%) |
Feb 12, 2024 | 15.15 | 15.89 | 15.15 | 15.45 | 646,064 | +0.28(+1.85%) |
Feb 09, 2024 | 14.85 | 15.24 | 14.61 | 15.17 | 542,449 | +0.41(+2.78%) |
Feb 08, 2024 | 14.57 | 14.85 | 14.35 | 14.76 | 421,269 | +0.26(+1.79%) |
Feb 07, 2024 | 14.62 | 14.62 | 14.09 | 14.50 | 627,162 | -0.16(-1.09%) |
Feb 06, 2024 | 13.90 | 14.77 | 13.90 | 14.66 | 686,534 | +0.73(+5.24%) |
Feb 05, 2024 | 14.50 | 14.50 | 13.89 | 13.93 | 504,852 | -0.81(-5.50%) |
Feb 02, 2024 | 14.31 | 14.89 | 14.10 | 14.74 | 1,361,170 | +0.08(+0.55%) |
Feb 01, 2024 | 14.38 | 15.27 | 14.28 | 14.66 | 1,153,594 | +1.05(+7.71%) |
Jan 31, 2024 | 13.75 | 14.08 | 13.37 | 13.61 | 281,919 | -0.18(-1.31%) |
Jan 30, 2024 | 13.95 | 14.15 | 13.76 | 13.79 | 353,117 | -0.51(-3.57%) |
Jan 29, 2024 | 14.16 | 14.32 | 13.91 | 14.30 | 293,330 | +0.17(+1.20%) |
Jan 26, 2024 | 14.45 | 14.59 | 14.00 | 14.13 | 431,423 | -0.20(-1.40%) |
Jan 25, 2024 | 14.28 | 14.51 | 13.97 | 14.33 | 226,903 | +0.46(+3.32%) |
Jan 24, 2024 | 13.99 | 14.00 | 13.67 | 13.87 | 261,012 | +0.04(+0.29%) |
Jan 23, 2024 | 13.68 | 14.13 | 13.68 | 13.83 | 363,860 | +0.50(+3.75%) |
Jan 22, 2024 | 12.72 | 13.35 | 12.72 | 13.33 | 408,190 | +0.75(+5.96%) |
Jan 19, 2024 | 12.52 | 12.62 | 12.12 | 12.58 | 344,429 | +0.15(+1.21%) |
Jan 18, 2024 | 12.34 | 12.46 | 12.00 | 12.43 | 524,361 | +0.16(+1.30%) |
Jan 17, 2024 | 12.71 | 12.88 | 11.96 | 12.27 | 740,543 | -0.60(-4.66%) |
Jan 16, 2024 | 13.00 | 13.03 | 12.58 | 12.87 | 460,209 | -0.45(-3.38%) |
Jan 12, 2024 | 13.79 | 13.79 | 13.12 | 13.32 | 396,019 | -0.59(-4.24%) |
Jan 11, 2024 | 14.15 | 14.15 | 13.80 | 13.91 | 399,853 | -0.24(-1.70%) |
Jan 10, 2024 | 14.17 | 14.28 | 13.84 | 14.15 | 623,914 | -0.34(-2.35%) |
Jan 09, 2024 | 14.90 | 15.00 | 14.48 | 14.49 | 337,514 | -0.62(-4.10%) |
Jan 08, 2024 | 15.07 | 15.38 | 14.78 | 15.11 | 429,546 | +0.03(+0.20%) |
Jan 05, 2024 | 14.59 | 15.30 | 14.52 | 15.08 | 416,689 | +0.44(+3.01%) |
Jan 04, 2024 | 14.29 | 14.89 | 14.09 | 14.64 | 444,538 | +0.44(+3.10%) |
Jan 03, 2024 | 15.28 | 15.28 | 14.18 | 14.20 | 556,045 | -1.37(-8.80%) |