Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.12 | 14.32 | 14.10 | 14.26 | 547,867 | +0.16(+1.10%) |
Mar 27, 2024 | 14.01 | 14.12 | 13.98 | 14.10 | 499,974 | +0.17(+1.26%) |
Mar 26, 2024 | 14.16 | 14.18 | 13.88 | 13.93 | 595,248 | -0.11(-0.76%) |
Mar 25, 2024 | 14.11 | 14.26 | 14.04 | 14.04 | 395,138 | -0.04(-0.28%) |
Mar 22, 2024 | 14.35 | 14.45 | 14.07 | 14.07 | 422,730 | -0.24(-1.70%) |
Mar 21, 2024 | 14.16 | 14.35 | 14.11 | 14.32 | 656,880 | +0.18(+1.31%) |
Mar 20, 2024 | 13.74 | 14.15 | 13.74 | 14.13 | 509,616 | +0.34(+2.47%) |
Mar 19, 2024 | 13.68 | 13.83 | 13.66 | 13.79 | 472,146 | +0.07(+0.50%) |
Mar 18, 2024 | 13.74 | 13.90 | 13.68 | 13.73 | 484,232 | -0.02(-0.14%) |
Mar 15, 2024 | 13.60 | 13.89 | 13.60 | 13.74 | 2,058,136 | +0.06(+0.43%) |
Mar 14, 2024 | 13.94 | 14.00 | 13.63 | 13.69 | 504,869 | -0.32(-2.29%) |
Mar 13, 2024 | 13.95 | 14.07 | 13.94 | 14.01 | 399,538 | +0.06(+0.42%) |
Mar 12, 2024 | 13.91 | 14.01 | 13.81 | 13.95 | 405,783 | +0.08(+0.56%) |
Mar 11, 2024 | 13.81 | 13.96 | 13.81 | 13.87 | 433,014 | +0.00(+0.00%) |
Mar 08, 2024 | 14.02 | 14.11 | 13.83 | 13.87 | 478,534 | +0.03(+0.21%) |
Mar 07, 2024 | 13.88 | 13.97 | 13.75 | 13.84 | 441,473 | +0.03(+0.21%) |
Mar 06, 2024 | 13.76 | 13.88 | 13.69 | 13.81 | 565,406 | +0.15(+1.07%) |
Mar 05, 2024 | 13.56 | 13.79 | 13.56 | 13.67 | 418,655 | +0.06(+0.43%) |
Mar 04, 2024 | 13.86 | 13.90 | 13.61 | 13.61 | 342,719 | -0.26(-1.89%) |
Mar 01, 2024 | 13.71 | 13.88 | 13.68 | 13.87 | 507,915 | +0.15(+1.06%) |
Feb 29, 2024 | 13.56 | 13.75 | 13.44 | 13.73 | 613,955 | +0.31(+2.32%) |
Feb 28, 2024 | 13.32 | 13.48 | 13.30 | 13.41 | 350,303 | +0.00(+0.00%) |
Feb 27, 2024 | 13.51 | 13.51 | 13.31 | 13.41 | 562,301 | +0.00(+0.00%) |
Feb 26, 2024 | 13.55 | 13.63 | 13.36 | 13.41 | 627,900 | -0.14(-1.00%) |
Feb 23, 2024 | 13.50 | 13.63 | 13.43 | 13.55 | 388,921 | +0.02(+0.14%) |
Feb 22, 2024 | 13.42 | 13.57 | 13.36 | 13.53 | 520,769 | +0.15(+1.09%) |
Feb 21, 2024 | 13.36 | 13.45 | 13.32 | 13.39 | 505,833 | +0.00(+0.00%) |
Feb 20, 2024 | 13.11 | 13.39 | 12.95 | 13.39 | 1,127,848 | +0.23(+1.77%) |
Feb 16, 2024 | 13.21 | 13.44 | 13.12 | 13.15 | 1,509,433 | -0.28(-2.10%) |
Feb 15, 2024 | 13.04 | 13.49 | 13.04 | 13.43 | 996,820 | +0.46(+3.52%) |
Feb 14, 2024 | 13.01 | 13.04 | 12.84 | 12.98 | 519,053 | +0.10(+0.75%) |
Feb 13, 2024 | 13.12 | 13.17 | 12.82 | 12.88 | 835,419 | -0.61(-4.54%) |
Feb 12, 2024 | 13.39 | 13.58 | 13.39 | 13.49 | 693,901 | +0.10(+0.72%) |
Feb 09, 2024 | 13.18 | 13.40 | 13.11 | 13.39 | 721,257 | +0.23(+1.77%) |
Feb 08, 2024 | 13.10 | 13.28 | 13.08 | 13.16 | 659,472 | +0.00(+0.00%) |
Feb 07, 2024 | 13.43 | 13.43 | 13.13 | 13.16 | 836,600 | -0.19(-1.45%) |
Feb 06, 2024 | 13.51 | 13.54 | 13.31 | 13.36 | 1,189,569 | -0.20(-1.50%) |
Feb 05, 2024 | 13.40 | 13.62 | 13.24 | 13.56 | 1,082,374 | +0.00(+0.00%) |
Feb 02, 2024 | 13.85 | 14.03 | 13.30 | 13.56 | 997,921 | -0.47(-3.32%) |
Feb 01, 2024 | 13.96 | 14.11 | 13.73 | 14.03 | 988,266 | +0.10(+0.70%) |
Jan 31, 2024 | 14.36 | 14.36 | 13.93 | 13.93 | 818,508 | -0.37(-2.58%) |
Jan 30, 2024 | 14.71 | 14.72 | 14.29 | 14.30 | 741,013 | -0.41(-2.77%) |
Jan 29, 2024 | 14.57 | 14.74 | 14.51 | 14.71 | 563,050 | +0.17(+1.20%) |
Jan 26, 2024 | 14.60 | 14.69 | 14.52 | 14.53 | 372,118 | +0.00(+0.00%) |
Jan 25, 2024 | 14.52 | 14.58 | 14.39 | 14.53 | 346,472 | +0.19(+1.35%) |
Jan 24, 2024 | 14.57 | 14.60 | 14.30 | 14.34 | 418,058 | -0.09(-0.61%) |
Jan 23, 2024 | 14.47 | 14.51 | 14.37 | 14.42 | 299,518 | +0.06(+0.41%) |
Jan 22, 2024 | 14.36 | 14.47 | 14.23 | 14.37 | 476,609 | +0.10(+0.68%) |
Jan 19, 2024 | 14.00 | 14.29 | 13.87 | 14.27 | 442,111 | +0.25(+1.80%) |
Jan 18, 2024 | 13.92 | 14.03 | 13.80 | 14.02 | 407,430 | +0.18(+1.33%) |
Jan 17, 2024 | 13.84 | 14.08 | 13.79 | 13.83 | 423,924 | -0.22(-1.59%) |
Jan 16, 2024 | 14.02 | 14.13 | 13.90 | 14.06 | 492,808 | -0.15(-1.03%) |
Jan 12, 2024 | 14.23 | 14.43 | 14.12 | 14.20 | 397,676 | +0.09(+0.62%) |
Jan 11, 2024 | 14.25 | 14.32 | 13.98 | 14.11 | 715,128 | -0.29(-2.02%) |
Jan 10, 2024 | 14.48 | 14.61 | 14.36 | 14.41 | 516,570 | -0.12(-0.80%) |
Jan 09, 2024 | 14.40 | 14.56 | 14.38 | 14.52 | 335,204 | -0.06(-0.40%) |
Jan 08, 2024 | 14.36 | 14.59 | 14.34 | 14.58 | 485,845 | +0.17(+1.21%) |
Jan 05, 2024 | 14.17 | 14.50 | 14.17 | 14.41 | 433,857 | +0.14(+0.95%) |
Jan 04, 2024 | 14.25 | 14.41 | 14.24 | 14.27 | 498,573 | +0.00(+0.00%) |
Jan 03, 2024 | 14.47 | 14.47 | 14.26 | 14.27 | 556,185 | -0.30(-2.07%) |