Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.09 | 16.31 | 15.97 | 16.25 | 86,455 | +0.22(+1.40%) |
Mar 27, 2024 | 15.82 | 16.12 | 15.80 | 16.02 | 67,992 | +0.21(+1.36%) |
Mar 26, 2024 | 15.88 | 16.02 | 15.56 | 15.81 | 163,610 | -0.09(-0.55%) |
Mar 25, 2024 | 15.45 | 16.08 | 15.45 | 15.89 | 164,728 | +0.41(+2.65%) |
Mar 22, 2024 | 15.37 | 15.48 | 15.32 | 15.48 | 62,637 | +0.08(+0.51%) |
Mar 21, 2024 | 15.24 | 15.45 | 15.24 | 15.41 | 89,187 | +0.16(+1.02%) |
Mar 20, 2024 | 15.26 | 15.32 | 15.22 | 15.25 | 125,923 | -0.07(-0.45%) |
Mar 19, 2024 | 15.42 | 15.42 | 15.24 | 15.32 | 200,433 | +0.00(+0.00%) |
Mar 18, 2024 | 15.44 | 15.51 | 15.23 | 15.32 | 114,609 | -0.06(-0.38%) |
Mar 15, 2024 | 15.47 | 15.51 | 15.36 | 15.38 | 69,136 | -0.08(-0.50%) |
Mar 14, 2024 | 15.61 | 15.64 | 15.43 | 15.45 | 66,188 | -0.16(-1.00%) |
Mar 13, 2024 | 15.63 | 15.72 | 15.58 | 15.61 | 52,491 | +0.06(+0.38%) |
Mar 12, 2024 | 15.43 | 15.60 | 15.39 | 15.55 | 97,080 | +0.08(+0.50%) |
Mar 11, 2024 | 15.55 | 15.59 | 15.41 | 15.47 | 101,074 | +0.09(+0.57%) |
Mar 08, 2024 | 15.28 | 15.40 | 15.22 | 15.39 | 185,369 | +0.09(+0.57%) |
Mar 07, 2024 | 15.42 | 15.48 | 15.18 | 15.30 | 141,145 | +0.19(+1.23%) |
Mar 06, 2024 | 15.21 | 15.36 | 15.09 | 15.11 | 146,728 | -0.11(-0.70%) |
Mar 05, 2024 | 15.17 | 15.22 | 15.17 | 15.22 | 183,964 | +0.06(+0.38%) |
Mar 04, 2024 | 15.20 | 15.25 | 15.13 | 15.16 | 168,208 | -0.07(-0.44%) |
Mar 01, 2024 | 15.28 | 15.32 | 15.17 | 15.23 | 81,245 | +0.09(+0.57%) |
Feb 29, 2024 | 15.17 | 15.22 | 15.11 | 15.14 | 80,478 | +0.03(+0.19%) |
Feb 28, 2024 | 15.04 | 15.22 | 15.04 | 15.11 | 79,726 | +0.04(+0.26%) |
Feb 27, 2024 | 15.32 | 15.32 | 14.96 | 15.07 | 145,852 | -0.16(-1.07%) |
Feb 26, 2024 | 15.41 | 15.43 | 15.20 | 15.24 | 116,338 | -0.13(-0.82%) |
Feb 23, 2024 | 15.52 | 15.58 | 15.33 | 15.36 | 129,682 | -0.13(-0.81%) |
Feb 22, 2024 | 15.12 | 15.52 | 15.11 | 15.49 | 90,764 | +0.39(+2.55%) |
Feb 21, 2024 | 15.19 | 15.19 | 15.07 | 15.10 | 98,761 | -0.03(-0.19%) |
Feb 20, 2024 | 15.20 | 15.22 | 15.09 | 15.13 | 91,426 | -0.06(-0.38%) |
Feb 16, 2024 | 15.21 | 15.23 | 15.17 | 15.19 | 69,617 | +0.03(+0.19%) |
Feb 15, 2024 | 15.18 | 15.28 | 15.14 | 15.16 | 174,295 | +0.05(+0.32%) |
Feb 14, 2024 | 15.10 | 15.28 | 14.98 | 15.11 | 64,530 | +0.20(+1.36%) |
Feb 13, 2024 | 15.38 | 15.39 | 14.83 | 14.91 | 251,235 | -0.50(-3.25%) |
Feb 12, 2024 | 15.41 | 15.58 | 15.40 | 15.41 | 138,654 | +0.10(+0.63%) |
Feb 09, 2024 | 15.27 | 15.38 | 15.13 | 15.32 | 91,501 | +0.14(+0.95%) |
Feb 08, 2024 | 15.08 | 15.32 | 15.08 | 15.17 | 102,043 | -0.03(-0.19%) |
Feb 07, 2024 | 15.05 | 15.33 | 14.89 | 15.20 | 308,005 | +0.19(+1.27%) |
Feb 06, 2024 | 14.78 | 15.19 | 14.72 | 15.01 | 279,847 | +0.23(+1.54%) |
Feb 05, 2024 | 14.74 | 14.84 | 14.72 | 14.78 | 167,594 | +0.06(+0.39%) |
Feb 02, 2024 | 14.74 | 14.84 | 14.71 | 14.72 | 72,735 | +0.01(+0.06%) |
Feb 01, 2024 | 14.72 | 14.78 | 14.70 | 14.71 | 134,437 | +0.05(+0.32%) |
Jan 31, 2024 | 14.70 | 14.71 | 14.63 | 14.67 | 76,772 | +0.02(+0.13%) |
Jan 30, 2024 | 14.62 | 14.68 | 14.60 | 14.65 | 102,335 | +0.04(+0.26%) |
Jan 29, 2024 | 14.65 | 14.73 | 14.59 | 14.61 | 68,344 | +0.00(+0.00%) |
Jan 26, 2024 | 14.79 | 14.80 | 14.58 | 14.61 | 75,280 | -0.14(-0.97%) |
Jan 25, 2024 | 14.83 | 14.90 | 14.63 | 14.75 | 58,488 | -0.11(-0.77%) |
Jan 24, 2024 | 14.74 | 15.01 | 14.73 | 14.87 | 115,284 | +0.10(+0.71%) |
Jan 23, 2024 | 14.62 | 14.80 | 14.62 | 14.76 | 59,790 | +0.12(+0.85%) |
Jan 22, 2024 | 14.38 | 14.67 | 14.38 | 14.64 | 82,322 | +0.34(+2.40%) |
Jan 19, 2024 | 14.46 | 14.48 | 14.17 | 14.30 | 81,381 | -0.13(-0.92%) |
Jan 18, 2024 | 14.51 | 14.54 | 14.38 | 14.43 | 122,624 | -0.04(-0.26%) |
Jan 17, 2024 | 14.84 | 14.84 | 14.41 | 14.47 | 169,465 | -0.40(-2.69%) |
Jan 16, 2024 | 14.55 | 14.93 | 14.51 | 14.87 | 106,779 | +0.36(+2.49%) |
Jan 12, 2024 | 14.42 | 14.51 | 14.34 | 14.51 | 56,114 | +0.14(+0.99%) |
Jan 11, 2024 | 14.17 | 14.41 | 14.13 | 14.36 | 60,865 | +0.21(+1.48%) |
Jan 10, 2024 | 14.22 | 14.34 | 14.08 | 14.15 | 76,158 | -0.01(-0.07%) |
Jan 09, 2024 | 13.95 | 14.16 | 13.91 | 14.16 | 151,028 | +0.23(+1.62%) |
Jan 08, 2024 | 13.85 | 13.94 | 13.84 | 13.94 | 149,238 | +0.09(+0.68%) |
Jan 05, 2024 | 13.78 | 13.87 | 13.76 | 13.84 | 130,648 | +0.10(+0.75%) |
Jan 04, 2024 | 13.70 | 13.75 | 13.70 | 13.74 | 296,484 | +0.06(+0.41%) |
Jan 03, 2024 | 13.69 | 13.77 | 13.67 | 13.68 | 158,130 | +0.02(+0.14%) |