Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.82 | 16.14 | 15.72 | 16.00 | 292,959 | +0.27(+1.71%) |
Mar 27, 2024 | 15.57 | 15.89 | 15.55 | 15.73 | 146,255 | +0.18(+1.16%) |
Mar 26, 2024 | 16.02 | 16.04 | 15.55 | 15.55 | 137,092 | -0.39(-2.44%) |
Mar 25, 2024 | 15.89 | 16.12 | 15.63 | 15.94 | 294,719 | +0.10(+0.63%) |
Mar 22, 2024 | 16.23 | 16.28 | 15.79 | 15.84 | 112,372 | -0.33(-2.04%) |
Mar 21, 2024 | 16.01 | 16.41 | 16.01 | 16.17 | 149,850 | +0.14(+0.87%) |
Mar 20, 2024 | 15.77 | 16.18 | 15.74 | 16.03 | 185,538 | +0.15(+0.94%) |
Mar 19, 2024 | 15.76 | 16.09 | 15.76 | 15.88 | 114,497 | +0.04(+0.25%) |
Mar 18, 2024 | 15.94 | 16.11 | 15.84 | 15.84 | 158,290 | -0.05(-0.31%) |
Mar 15, 2024 | 15.61 | 16.05 | 15.61 | 15.89 | 297,945 | +0.21(+1.34%) |
Mar 14, 2024 | 15.90 | 15.93 | 15.62 | 15.68 | 156,382 | -0.27(-1.69%) |
Mar 13, 2024 | 15.96 | 16.20 | 15.82 | 15.95 | 184,879 | +0.03(+0.19%) |
Mar 12, 2024 | 15.88 | 16.11 | 15.75 | 15.92 | 188,240 | +0.02(+0.09%) |
Mar 11, 2024 | 15.92 | 16.20 | 15.65 | 15.90 | 244,491 | -0.16(-0.99%) |
Mar 08, 2024 | 16.16 | 16.97 | 16.06 | 16.06 | 306,931 | -0.12(-0.74%) |
Mar 07, 2024 | 15.54 | 16.22 | 15.54 | 16.18 | 286,584 | +0.73(+4.71%) |
Mar 06, 2024 | 15.31 | 15.50 | 15.01 | 15.45 | 311,873 | +0.32(+2.11%) |
Mar 05, 2024 | 14.89 | 15.74 | 14.83 | 15.14 | 267,812 | +0.19(+1.27%) |
Mar 04, 2024 | 15.46 | 15.65 | 14.95 | 14.95 | 248,790 | -0.59(-3.79%) |
Mar 01, 2024 | 15.73 | 15.73 | 15.11 | 15.53 | 337,510 | -0.12(-0.76%) |
Feb 29, 2024 | 13.82 | 15.84 | 13.76 | 15.65 | 671,099 | +1.80(+13.03%) |
Feb 28, 2024 | 13.98 | 14.16 | 13.82 | 13.85 | 172,814 | -0.29(-2.04%) |
Feb 27, 2024 | 14.33 | 14.54 | 14.03 | 14.14 | 145,483 | -0.08(-0.56%) |
Feb 26, 2024 | 13.91 | 14.31 | 13.88 | 14.22 | 323,807 | +0.49(+3.56%) |
Feb 23, 2024 | 13.46 | 13.75 | 13.35 | 13.73 | 152,748 | +0.14(+1.03%) |
Feb 22, 2024 | 13.79 | 13.90 | 13.49 | 13.59 | 206,341 | -0.20(-1.45%) |
Feb 21, 2024 | 13.63 | 13.98 | 13.51 | 13.79 | 336,422 | +0.15(+1.10%) |
Feb 20, 2024 | 13.59 | 13.72 | 13.46 | 13.64 | 181,016 | +0.08(+0.59%) |
Feb 16, 2024 | 13.96 | 14.00 | 13.54 | 13.56 | 122,516 | -0.43(-3.07%) |
Feb 15, 2024 | 13.65 | 14.11 | 13.63 | 13.99 | 399,715 | +0.47(+3.47%) |
Feb 14, 2024 | 13.81 | 13.83 | 13.34 | 13.52 | 165,698 | -0.08(-0.59%) |
Feb 13, 2024 | 14.00 | 14.12 | 13.49 | 13.60 | 235,901 | -0.70(-4.88%) |
Feb 12, 2024 | 13.93 | 14.42 | 13.93 | 14.30 | 289,845 | +0.40(+2.87%) |
Feb 09, 2024 | 13.88 | 14.01 | 13.80 | 13.90 | 146,471 | -0.04(-0.29%) |
Feb 08, 2024 | 14.11 | 14.21 | 13.75 | 13.94 | 160,913 | -0.13(-0.92%) |
Feb 07, 2024 | 14.23 | 14.23 | 13.80 | 14.07 | 218,395 | -0.05(-0.35%) |
Feb 06, 2024 | 14.36 | 14.47 | 14.04 | 14.12 | 205,901 | -0.14(-0.98%) |
Feb 05, 2024 | 14.57 | 14.57 | 14.16 | 14.26 | 430,395 | -0.56(-3.77%) |
Feb 02, 2024 | 15.29 | 15.29 | 14.75 | 14.82 | 126,778 | -0.55(-3.57%) |
Feb 01, 2024 | 15.39 | 15.55 | 15.17 | 15.36 | 148,838 | +0.09(+0.59%) |
Jan 31, 2024 | 15.56 | 15.73 | 15.27 | 15.28 | 127,884 | -0.36(-2.30%) |
Jan 30, 2024 | 16.00 | 16.19 | 15.58 | 15.63 | 140,884 | -0.58(-3.57%) |
Jan 29, 2024 | 15.62 | 16.25 | 15.36 | 16.21 | 241,548 | +0.72(+4.63%) |
Jan 26, 2024 | 15.50 | 15.71 | 15.20 | 15.49 | 153,155 | +0.08(+0.52%) |
Jan 25, 2024 | 15.61 | 15.62 | 15.17 | 15.41 | 217,871 | +0.07(+0.45%) |
Jan 24, 2024 | 15.45 | 15.78 | 15.32 | 15.35 | 154,911 | +0.05(+0.33%) |
Jan 23, 2024 | 15.46 | 15.68 | 15.19 | 15.30 | 144,550 | -0.12(-0.78%) |
Jan 22, 2024 | 14.97 | 15.86 | 14.89 | 15.41 | 275,253 | +0.55(+3.69%) |
Jan 19, 2024 | 14.71 | 14.89 | 14.48 | 14.87 | 165,919 | +0.22(+1.50%) |
Jan 18, 2024 | 14.45 | 14.66 | 14.28 | 14.65 | 181,958 | +0.21(+1.45%) |
Jan 17, 2024 | 13.77 | 14.49 | 13.63 | 14.44 | 250,384 | +0.37(+2.62%) |
Jan 16, 2024 | 14.67 | 14.66 | 14.02 | 14.07 | 217,306 | -0.60(-4.08%) |
Jan 12, 2024 | 14.44 | 14.91 | 14.44 | 14.67 | 213,666 | +0.55(+3.88%) |
Jan 11, 2024 | 14.41 | 14.45 | 14.04 | 14.12 | 161,189 | -0.35(-2.41%) |
Jan 10, 2024 | 14.73 | 14.84 | 14.46 | 14.47 | 99,389 | -0.32(-2.16%) |
Jan 09, 2024 | 14.84 | 14.86 | 14.56 | 14.79 | 175,606 | -0.17(-1.13%) |
Jan 08, 2024 | 14.46 | 14.97 | 14.22 | 14.96 | 304,256 | +0.43(+2.95%) |
Jan 05, 2024 | 14.63 | 14.75 | 14.38 | 14.53 | 410,237 | -0.01(-0.07%) |
Jan 04, 2024 | 15.12 | 15.12 | 14.53 | 14.54 | 291,319 | -0.43(-2.86%) |
Jan 03, 2024 | 15.09 | 15.32 | 14.88 | 14.97 | 222,451 | -0.07(-0.46%) |