Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.82 | 13.91 | 13.81 | 13.90 | 411,796 | +0.07(+0.51%) |
Mar 27, 2024 | 13.74 | 13.84 | 13.72 | 13.83 | 593,613 | +0.11(+0.80%) |
Mar 26, 2024 | 13.69 | 13.74 | 13.66 | 13.72 | 223,298 | +0.10(+0.73%) |
Mar 25, 2024 | 13.65 | 13.70 | 13.56 | 13.62 | 200,955 | -0.11(-0.80%) |
Mar 22, 2024 | 13.71 | 13.74 | 13.70 | 13.73 | 189,264 | +0.06(+0.44%) |
Mar 21, 2024 | 13.65 | 13.70 | 13.63 | 13.67 | 488,093 | +0.10(+0.74%) |
Mar 20, 2024 | 13.51 | 13.59 | 13.49 | 13.57 | 356,515 | +0.17(+1.27%) |
Mar 19, 2024 | 13.33 | 13.42 | 13.30 | 13.40 | 204,671 | +0.06(+0.45%) |
Mar 18, 2024 | 13.49 | 13.51 | 13.34 | 13.34 | 442,656 | -0.18(-1.33%) |
Mar 15, 2024 | 13.53 | 13.56 | 13.48 | 13.52 | 239,071 | -0.04(-0.26%) |
Mar 14, 2024 | 13.58 | 13.67 | 13.54 | 13.55 | 361,881 | -0.05(-0.40%) |
Mar 13, 2024 | 13.56 | 13.64 | 13.49 | 13.61 | 577,064 | +0.26(+1.95%) |
Mar 12, 2024 | 13.30 | 13.35 | 13.27 | 13.35 | 459,109 | +0.05(+0.38%) |
Mar 11, 2024 | 13.38 | 13.38 | 13.30 | 13.30 | 398,656 | -0.16(-1.19%) |
Mar 08, 2024 | 13.52 | 13.55 | 13.44 | 13.46 | 802,399 | -0.32(-2.32%) |
Mar 07, 2024 | 13.65 | 13.79 | 13.65 | 13.78 | 271,107 | +0.26(+1.92%) |
Mar 06, 2024 | 13.51 | 13.55 | 13.49 | 13.52 | 364,787 | -0.07(-0.52%) |
Mar 05, 2024 | 13.65 | 13.68 | 13.57 | 13.59 | 301,100 | +0.01(+0.07%) |
Mar 04, 2024 | 13.58 | 13.64 | 13.57 | 13.58 | 470,624 | -0.02(-0.15%) |
Mar 01, 2024 | 13.53 | 13.61 | 13.52 | 13.60 | 438,481 | +0.09(+0.67%) |
Feb 29, 2024 | 13.47 | 13.52 | 13.44 | 13.51 | 383,441 | -0.01(-0.04%) |
Feb 28, 2024 | 13.37 | 13.53 | 13.29 | 13.52 | 488,271 | +0.22(+1.65%) |
Feb 27, 2024 | 13.24 | 13.30 | 13.21 | 13.29 | 378,977 | +0.23(+1.80%) |
Feb 26, 2024 | 13.07 | 13.10 | 13.05 | 13.06 | 379,036 | +0.00(+0.00%) |
Feb 23, 2024 | 13.13 | 13.13 | 13.03 | 13.06 | 777,437 | -0.31(-2.32%) |
Feb 22, 2024 | 13.42 | 13.42 | 13.30 | 13.37 | 628,285 | -0.05(-0.37%) |
Feb 21, 2024 | 13.44 | 13.44 | 13.37 | 13.42 | 749,882 | -0.12(-0.89%) |
Feb 20, 2024 | 13.36 | 13.54 | 13.36 | 13.54 | 939,954 | +0.37(+2.81%) |
Feb 16, 2024 | 13.10 | 13.22 | 13.08 | 13.17 | 523,441 | +0.09(+0.69%) |
Feb 15, 2024 | 13.07 | 13.10 | 13.02 | 13.08 | 183,152 | +0.05(+0.38%) |
Feb 14, 2024 | 13.05 | 13.06 | 12.98 | 13.03 | 282,586 | +0.04(+0.31%) |
Feb 13, 2024 | 13.01 | 13.04 | 12.95 | 12.99 | 437,870 | -0.15(-1.18%) |
Feb 12, 2024 | 13.10 | 13.16 | 13.08 | 13.14 | 515,401 | +0.08(+0.61%) |
Feb 09, 2024 | 13.06 | 13.08 | 13.05 | 13.06 | 268,816 | -0.02(-0.11%) |
Feb 08, 2024 | 13.08 | 13.12 | 13.04 | 13.08 | 345,289 | +0.03(+0.23%) |
Feb 07, 2024 | 13.01 | 13.09 | 12.99 | 13.05 | 318,259 | +0.10(+0.77%) |
Feb 06, 2024 | 12.94 | 12.97 | 12.83 | 12.95 | 284,713 | +0.05(+0.39%) |
Feb 05, 2024 | 12.95 | 12.96 | 12.87 | 12.90 | 292,364 | -0.04(-0.31%) |
Feb 02, 2024 | 12.88 | 12.95 | 12.87 | 12.94 | 363,528 | +0.05(+0.39%) |
Feb 01, 2024 | 12.88 | 12.94 | 12.81 | 12.89 | 353,256 | +0.19(+1.50%) |
Jan 31, 2024 | 12.80 | 12.83 | 12.70 | 12.70 | 825,505 | -0.24(-1.85%) |
Jan 30, 2024 | 12.88 | 12.96 | 12.87 | 12.94 | 411,683 | +0.14(+1.09%) |
Jan 29, 2024 | 12.81 | 12.85 | 12.77 | 12.80 | 300,924 | -0.07(-0.54%) |
Jan 26, 2024 | 12.85 | 12.88 | 12.84 | 12.87 | 282,699 | +0.06(+0.47%) |
Jan 25, 2024 | 12.83 | 12.85 | 12.77 | 12.81 | 441,343 | -0.03(-0.23%) |
Jan 24, 2024 | 12.78 | 12.93 | 12.78 | 12.84 | 1,216,971 | +0.03(+0.20%) |
Jan 23, 2024 | 12.89 | 12.90 | 12.78 | 12.81 | 354,344 | -0.11(-0.81%) |
Jan 22, 2024 | 12.94 | 12.99 | 12.88 | 12.92 | 358,217 | -0.01(-0.08%) |
Jan 19, 2024 | 12.94 | 12.95 | 12.86 | 12.93 | 270,710 | +0.03(+0.19%) |
Jan 18, 2024 | 12.78 | 12.91 | 12.70 | 12.90 | 649,456 | +0.27(+2.18%) |
Jan 17, 2024 | 12.72 | 12.72 | 12.61 | 12.63 | 1,056,684 | -0.12(-0.94%) |
Jan 16, 2024 | 12.75 | 12.81 | 12.71 | 12.75 | 446,351 | +0.02(+0.16%) |
Jan 12, 2024 | 12.82 | 12.82 | 12.69 | 12.73 | 342,121 | -0.18(-1.39%) |
Jan 11, 2024 | 12.96 | 12.96 | 12.84 | 12.91 | 337,986 | -0.02(-0.12%) |
Jan 10, 2024 | 13.00 | 13.00 | 12.89 | 12.93 | 464,000 | -0.12(-0.96%) |
Jan 09, 2024 | 13.03 | 13.08 | 13.00 | 13.05 | 439,179 | -0.11(-0.84%) |
Jan 08, 2024 | 13.16 | 13.19 | 13.10 | 13.16 | 587,466 | +0.04(+0.34%) |
Jan 05, 2024 | 12.98 | 13.12 | 12.98 | 13.12 | 1,354,676 | +0.19(+1.43%) |
Jan 04, 2024 | 12.93 | 12.96 | 12.90 | 12.93 | 404,944 | +0.08(+0.62%) |
Jan 03, 2024 | 12.82 | 12.89 | 12.81 | 12.85 | 567,109 | +0.13(+1.02%) |