Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.37 | 15.37 | 15.36 | 15.36 | 4,129,380 | -0.19(-1.19%) |
Mar 27, 2024 | 15.39 | 15.55 | 15.36 | 15.54 | 4,511,208 | +0.58(+3.91%) |
Mar 26, 2024 | 15.05 | 15.08 | 14.96 | 14.96 | 2,490,515 | +0.09(+0.59%) |
Mar 25, 2024 | 14.90 | 14.99 | 14.86 | 14.87 | 2,550,802 | -0.03(-0.20%) |
Mar 22, 2024 | 14.88 | 14.96 | 14.84 | 14.90 | 3,334,312 | +0.08(+0.53%) |
Mar 21, 2024 | 14.68 | 14.83 | 14.68 | 14.82 | 5,320,808 | +0.22(+1.53%) |
Mar 20, 2024 | 14.32 | 14.63 | 14.30 | 14.60 | 3,688,374 | +0.10(+0.67%) |
Mar 19, 2024 | 14.60 | 14.65 | 14.47 | 14.50 | 3,802,185 | +0.25(+1.78%) |
Mar 18, 2024 | 14.35 | 14.36 | 14.23 | 14.25 | 5,145,579 | -0.18(-1.28%) |
Mar 15, 2024 | 14.46 | 14.57 | 14.40 | 14.43 | 6,050,352 | +0.13(+0.89%) |
Mar 14, 2024 | 14.38 | 14.43 | 14.24 | 14.30 | 3,676,689 | -0.16(-1.08%) |
Mar 13, 2024 | 14.56 | 14.63 | 14.44 | 14.46 | 3,788,591 | -0.03(-0.20%) |
Mar 12, 2024 | 14.40 | 14.56 | 14.25 | 14.49 | 6,296,706 | +0.57(+4.13%) |
Mar 11, 2024 | 13.70 | 13.92 | 13.68 | 13.92 | 3,658,675 | +0.31(+2.29%) |
Mar 08, 2024 | 13.64 | 13.74 | 13.55 | 13.60 | 3,500,153 | +0.03(+0.22%) |
Mar 07, 2024 | 13.40 | 13.58 | 13.40 | 13.57 | 2,649,645 | +0.25(+1.90%) |
Mar 06, 2024 | 13.41 | 13.43 | 13.27 | 13.32 | 2,762,917 | +0.01(+0.07%) |
Mar 05, 2024 | 13.21 | 13.43 | 13.21 | 13.31 | 2,757,690 | +0.08(+0.59%) |
Mar 04, 2024 | 13.23 | 13.34 | 13.23 | 13.23 | 2,478,744 | +0.00(+0.00%) |
Mar 01, 2024 | 13.20 | 13.27 | 13.08 | 13.23 | 3,368,668 | +0.16(+1.19%) |
Feb 29, 2024 | 13.12 | 13.16 | 12.96 | 13.08 | 2,398,156 | +0.05(+0.37%) |
Feb 28, 2024 | 13.07 | 13.12 | 13.03 | 13.03 | 2,002,419 | -0.07(-0.52%) |
Feb 27, 2024 | 12.96 | 13.12 | 12.95 | 13.10 | 2,573,577 | +0.18(+1.36%) |
Feb 26, 2024 | 13.03 | 13.08 | 12.88 | 12.92 | 2,341,328 | -0.11(-0.82%) |
Feb 23, 2024 | 13.04 | 13.11 | 13.01 | 13.03 | 2,691,396 | +0.16(+1.21%) |
Feb 22, 2024 | 12.91 | 12.99 | 12.85 | 12.87 | 2,943,106 | +0.24(+1.93%) |
Feb 21, 2024 | 12.58 | 12.67 | 12.53 | 12.63 | 2,171,581 | +0.00(+0.00%) |
Feb 20, 2024 | 12.48 | 12.63 | 12.45 | 12.63 | 2,494,350 | +0.10(+0.78%) |
Feb 16, 2024 | 12.67 | 12.70 | 12.51 | 12.53 | 1,799,402 | -0.11(-0.85%) |
Feb 15, 2024 | 12.45 | 12.66 | 12.42 | 12.64 | 2,733,330 | +0.15(+1.17%) |
Feb 14, 2024 | 12.47 | 12.55 | 12.39 | 12.49 | 3,082,570 | +0.17(+1.34%) |
Feb 13, 2024 | 12.41 | 12.42 | 12.25 | 12.33 | 2,984,136 | -0.18(-1.48%) |
Feb 12, 2024 | 12.33 | 12.55 | 12.33 | 12.51 | 3,797,170 | +0.30(+2.47%) |
Feb 09, 2024 | 12.17 | 12.23 | 12.10 | 12.21 | 2,906,129 | -0.04(-0.32%) |
Feb 08, 2024 | 12.28 | 12.32 | 12.16 | 12.25 | 3,535,766 | +0.00(+0.00%) |
Feb 07, 2024 | 12.43 | 12.45 | 12.14 | 12.25 | 8,777,371 | -0.59(-4.62%) |
Feb 06, 2024 | 12.90 | 12.95 | 12.82 | 12.84 | 3,748,580 | -0.28(-2.15%) |
Feb 05, 2024 | 13.24 | 13.26 | 13.00 | 13.13 | 3,838,217 | -0.34(-2.53%) |
Feb 02, 2024 | 13.35 | 13.53 | 13.30 | 13.47 | 5,469,266 | +0.22(+1.69%) |
Feb 01, 2024 | 13.32 | 13.38 | 12.97 | 13.24 | 7,860,032 | +0.73(+5.84%) |
Jan 31, 2024 | 12.80 | 12.81 | 12.50 | 12.51 | 4,998,352 | -0.26(-2.06%) |
Jan 30, 2024 | 12.72 | 12.81 | 12.71 | 12.78 | 2,123,048 | +0.14(+1.08%) |
Jan 29, 2024 | 12.64 | 12.64 | 12.54 | 12.64 | 2,022,446 | -0.13(-0.99%) |
Jan 26, 2024 | 12.82 | 12.85 | 12.75 | 12.77 | 1,620,373 | -0.02(-0.15%) |
Jan 25, 2024 | 12.87 | 12.87 | 12.70 | 12.79 | 2,225,507 | -0.07(-0.53%) |
Jan 24, 2024 | 12.92 | 13.00 | 12.84 | 12.85 | 2,136,998 | +0.15(+1.15%) |
Jan 23, 2024 | 12.69 | 12.73 | 12.62 | 12.71 | 1,851,752 | +0.09(+0.69%) |
Jan 22, 2024 | 12.66 | 12.71 | 12.58 | 12.62 | 2,062,043 | -0.05(-0.38%) |
Jan 19, 2024 | 12.57 | 12.67 | 12.48 | 12.67 | 2,726,015 | +0.00(+0.00%) |
Jan 18, 2024 | 12.63 | 12.67 | 12.54 | 12.67 | 2,321,248 | +0.20(+1.64%) |
Jan 17, 2024 | 12.38 | 12.51 | 12.36 | 12.46 | 2,680,761 | -0.03(-0.23%) |
Jan 16, 2024 | 12.51 | 12.60 | 12.44 | 12.49 | 3,424,809 | -0.25(-1.99%) |
Jan 12, 2024 | 12.92 | 13.01 | 12.67 | 12.75 | 6,005,075 | -0.33(-2.53%) |
Jan 11, 2024 | 13.24 | 13.29 | 12.93 | 13.08 | 5,758,621 | -0.53(-3.87%) |
Jan 10, 2024 | 13.55 | 13.65 | 13.53 | 13.60 | 2,745,290 | +0.16(+1.16%) |
Jan 09, 2024 | 13.53 | 13.55 | 13.44 | 13.45 | 2,665,857 | -0.19(-1.43%) |
Jan 08, 2024 | 13.54 | 13.64 | 13.50 | 13.64 | 2,786,434 | +0.27(+2.04%) |
Jan 05, 2024 | 13.32 | 13.52 | 13.32 | 13.37 | 2,658,415 | +0.11(+0.81%) |
Jan 04, 2024 | 13.25 | 13.37 | 13.24 | 13.26 | 2,542,005 | +0.27(+2.10%) |
Jan 03, 2024 | 13.02 | 13.07 | 12.95 | 12.99 | 2,790,007 | -0.26(-1.98%) |