Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.95 | 16.00 | 15.06 | 15.71 | 6,290 | +0.17(+1.09%) |
Mar 27, 2024 | 16.06 | 16.06 | 15.17 | 15.54 | 9,947 | -0.45(-2.81%) |
Mar 26, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 1,437 | -0.51(-3.09%) |
Mar 25, 2024 | 16.57 | 16.57 | 16.32 | 16.50 | 1,850 | +0.54(+3.38%) |
Mar 21, 2024 | 15.96 | 7,766 | +0.09(+0.57%) | |||
Mar 20, 2024 | 16.45 | 16.45 | 15.50 | 15.87 | 13,522 | -0.33(-2.04%) |
Mar 19, 2024 | 16.00 | 16.42 | 15.67 | 16.20 | 19,326 | -1.19(-6.84%) |
Mar 18, 2024 | 17.01 | 17.39 | 17.01 | 17.39 | 9,739 | +0.40(+2.35%) |
Mar 15, 2024 | 16.73 | 16.99 | 16.73 | 16.99 | 10,084 | -0.01(-0.06%) |
Mar 13, 2024 | 17.00 | 384 | +0.00(+0.00%) | |||
Mar 12, 2024 | 16.54 | 17.00 | 16.40 | 17.00 | 1,645 | +0.35(+2.10%) |
Mar 11, 2024 | 16.35 | 17.00 | 16.33 | 16.65 | 4,164 | -0.30(-1.77%) |
Mar 08, 2024 | 17.03 | 17.15 | 16.95 | 16.95 | 1,034 | -0.05(-0.29%) |
Mar 07, 2024 | 17.25 | 17.25 | 16.72 | 17.00 | 8,027 | -0.51(-2.91%) |
Mar 04, 2024 | 17.51 | 4,378 | -0.35(-1.96%) | |||
Mar 01, 2024 | 18.40 | 18.40 | 17.86 | 17.86 | 7,648 | +0.24(+1.36%) |
Feb 29, 2024 | 17.70 | 17.86 | 17.62 | 17.62 | 3,578 | -0.24(-1.34%) |
Feb 28, 2024 | 18.82 | 19.50 | 17.69 | 17.86 | 29,876 | -1.14(-6.00%) |
Feb 27, 2024 | 18.98 | 20.00 | 18.55 | 19.00 | 6,473 | +0.15(+0.80%) |
Feb 26, 2024 | 17.40 | 19.90 | 17.40 | 18.85 | 11,568 | +1.55(+8.96%) |
Feb 23, 2024 | 17.07 | 17.50 | 17.01 | 17.30 | 1,401 | -0.32(-1.82%) |
Feb 22, 2024 | 17.06 | 19.00 | 16.91 | 17.62 | 11,347 | +1.26(+7.70%) |
Feb 21, 2024 | 17.51 | 17.51 | 16.00 | 16.36 | 9,066 | -0.64(-3.76%) |
Feb 20, 2024 | 16.17 | 18.36 | 15.67 | 17.00 | 21,581 | +1.23(+7.80%) |
Feb 16, 2024 | 16.65 | 16.65 | 15.45 | 15.77 | 1,972 | -0.21(-1.31%) |
Feb 15, 2024 | 15.29 | 20.26 | 15.24 | 15.98 | 13,824 | +0.52(+3.36%) |
Feb 13, 2024 | 15.46 | 212 | +0.02(+0.13%) | |||
Feb 12, 2024 | 15.17 | 15.44 | 15.17 | 15.44 | 2,565 | +0.15(+0.98%) |
Feb 08, 2024 | 15.29 | 80 | -0.39(-2.49%) | |||
Feb 07, 2024 | 15.21 | 16.55 | 15.09 | 15.68 | 6,270 | +0.35(+2.28%) |
Feb 06, 2024 | 15.49 | 15.59 | 15.24 | 15.33 | 4,318 | +0.19(+1.25%) |
Feb 05, 2024 | 15.18 | 15.70 | 15.00 | 15.14 | 4,411 | -0.27(-1.75%) |
Feb 02, 2024 | 15.29 | 15.59 | 15.11 | 15.41 | 3,752 | -0.08(-0.52%) |
Feb 01, 2024 | 15.40 | 15.65 | 14.80 | 15.49 | 4,310 | -0.20(-1.27%) |
Jan 31, 2024 | 16.00 | 16.01 | 15.20 | 15.69 | 13,993 | -0.23(-1.44%) |
Jan 30, 2024 | 15.75 | 15.92 | 15.23 | 15.92 | 3,311 | -0.51(-3.10%) |
Jan 29, 2024 | 15.90 | 16.80 | 15.66 | 16.43 | 8,702 | +0.52(+3.27%) |
Jan 26, 2024 | 16.00 | 17.00 | 15.70 | 15.91 | 7,785 | -0.29(-1.79%) |
Jan 25, 2024 | 15.39 | 16.40 | 15.19 | 16.20 | 7,623 | +0.20(+1.25%) |
Jan 24, 2024 | 15.57 | 16.00 | 14.79 | 16.00 | 3,750 | +0.41(+2.63%) |
Jan 23, 2024 | 15.21 | 15.62 | 15.21 | 15.59 | 6,457 | -0.16(-1.02%) |
Jan 22, 2024 | 15.34 | 15.75 | 14.90 | 15.75 | 4,947 | +0.84(+5.63%) |
Jan 19, 2024 | 15.49 | 15.49 | 14.90 | 14.91 | 3,372 | -0.14(-0.93%) |
Jan 18, 2024 | 14.90 | 15.06 | 14.90 | 15.05 | 3,020 | +0.14(+0.94%) |
Jan 17, 2024 | 14.54 | 15.00 | 14.45 | 14.91 | 1,741 | +0.01(+0.07%) |
Jan 16, 2024 | 14.69 | 15.05 | 14.69 | 14.90 | 3,294 | -0.48(-3.12%) |
Jan 12, 2024 | 15.40 | 15.55 | 15.20 | 15.38 | 1,742 | +0.43(+2.88%) |
Jan 11, 2024 | 15.41 | 15.41 | 14.89 | 14.95 | 6,294 | -0.07(-0.47%) |
Jan 09, 2024 | 15.02 | 230 | -1.28(-7.86%) | |||
Jan 08, 2024 | 15.45 | 16.38 | 15.45 | 16.30 | 3,411 | +0.00(+0.00%) |
Jan 05, 2024 | 15.67 | 16.30 | 15.67 | 16.30 | 580 | +0.29(+1.81%) |