Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.00 | 13.42 | 12.90 | 12.92 | 51,479 | -0.06(-0.46%) |
Mar 27, 2024 | 13.04 | 13.17 | 12.62 | 12.98 | 31,247 | -0.29(-2.17%) |
Mar 26, 2024 | 13.85 | 13.85 | 13.21 | 13.26 | 28,600 | -0.58(-4.21%) |
Mar 25, 2024 | 13.20 | 14.12 | 13.12 | 13.85 | 55,837 | +0.88(+6.79%) |
Mar 22, 2024 | 12.38 | 13.02 | 12.36 | 12.97 | 80,481 | +0.48(+3.88%) |
Mar 21, 2024 | 12.89 | 13.17 | 12.36 | 12.48 | 141,593 | -0.41(-3.15%) |
Mar 20, 2024 | 14.63 | 14.63 | 12.76 | 12.89 | 194,093 | -1.85(-12.55%) |
Mar 19, 2024 | 15.35 | 15.35 | 14.74 | 14.74 | 134,673 | -0.60(-3.93%) |
Mar 18, 2024 | 16.91 | 17.01 | 14.19 | 15.34 | 193,863 | -1.58(-9.35%) |
Mar 15, 2024 | 16.94 | 17.11 | 16.77 | 16.92 | 17,019 | -0.17(-0.98%) |
Mar 14, 2024 | 16.97 | 17.09 | 16.82 | 17.09 | 17,342 | +0.21(+1.23%) |
Mar 13, 2024 | 16.94 | 17.00 | 16.83 | 16.88 | 18,412 | +0.08(+0.47%) |
Mar 12, 2024 | 16.48 | 16.90 | 16.48 | 16.81 | 15,368 | +0.33(+1.98%) |
Mar 11, 2024 | 16.41 | 16.78 | 16.41 | 16.48 | 32,420 | +0.06(+0.36%) |
Mar 08, 2024 | 16.50 | 16.80 | 16.41 | 16.42 | 35,777 | -0.17(-1.02%) |
Mar 07, 2024 | 16.82 | 16.93 | 16.59 | 16.59 | 22,104 | -0.25(-1.46%) |
Mar 06, 2024 | 16.85 | 16.96 | 16.84 | 16.84 | 9,682 | -0.01(-0.06%) |
Mar 05, 2024 | 16.70 | 16.91 | 16.70 | 16.84 | 13,362 | +0.12(+0.71%) |
Mar 04, 2024 | 16.90 | 17.16 | 16.73 | 16.73 | 33,142 | -0.16(-0.94%) |
Mar 01, 2024 | 16.83 | 17.09 | 16.82 | 16.88 | 24,727 | -0.02(-0.12%) |
Feb 29, 2024 | 17.13 | 17.26 | 16.80 | 16.90 | 19,032 | -0.35(-2.01%) |
Feb 28, 2024 | 17.36 | 17.39 | 17.18 | 17.25 | 9,909 | -0.03(-0.15%) |
Feb 27, 2024 | 17.33 | 17.40 | 17.06 | 17.28 | 22,416 | -0.04(-0.23%) |
Feb 26, 2024 | 17.25 | 17.41 | 17.22 | 17.32 | 25,229 | +0.10(+0.57%) |
Feb 23, 2024 | 17.03 | 17.25 | 17.03 | 17.22 | 11,667 | +0.17(+0.98%) |
Feb 22, 2024 | 16.83 | 17.18 | 16.83 | 17.05 | 23,602 | +0.10(+0.58%) |
Feb 21, 2024 | 17.18 | 17.18 | 16.86 | 16.95 | 19,498 | +0.03(+0.17%) |
Feb 20, 2024 | 17.27 | 17.27 | 16.86 | 16.92 | 18,510 | -0.25(-1.43%) |
Feb 16, 2024 | 17.18 | 17.30 | 17.08 | 17.17 | 21,727 | +0.01(+0.06%) |
Feb 15, 2024 | 17.13 | 17.30 | 17.05 | 17.16 | 19,615 | +0.20(+1.16%) |
Feb 14, 2024 | 16.95 | 17.10 | 16.83 | 16.96 | 23,592 | +0.22(+1.29%) |
Feb 13, 2024 | 16.76 | 16.87 | 16.58 | 16.75 | 20,942 | +0.17(+1.00%) |
Feb 12, 2024 | 17.00 | 17.06 | 16.57 | 16.58 | 22,620 | -0.12(-0.69%) |
Feb 09, 2024 | 17.08 | 17.22 | 16.58 | 16.70 | 31,904 | -0.16(-0.95%) |
Feb 08, 2024 | 16.56 | 16.95 | 16.51 | 16.86 | 20,143 | +0.31(+1.86%) |
Feb 07, 2024 | 17.10 | 17.10 | 16.50 | 16.55 | 42,132 | -0.55(-3.22%) |
Feb 06, 2024 | 17.30 | 17.39 | 17.10 | 17.10 | 26,085 | -0.35(-2.03%) |
Feb 05, 2024 | 17.66 | 17.67 | 17.23 | 17.45 | 25,473 | +0.07(+0.40%) |
Feb 02, 2024 | 17.44 | 17.59 | 17.38 | 17.38 | 19,893 | -0.18(-1.01%) |
Feb 01, 2024 | 17.59 | 17.77 | 17.50 | 17.56 | 18,498 | -0.06(-0.33%) |
Jan 31, 2024 | 17.73 | 17.79 | 17.49 | 17.62 | 24,912 | +0.01(+0.06%) |
Jan 30, 2024 | 17.77 | 17.91 | 17.58 | 17.61 | 25,539 | -0.28(-1.56%) |
Jan 29, 2024 | 17.87 | 18.06 | 17.79 | 17.89 | 56,160 | +0.09(+0.49%) |
Jan 26, 2024 | 17.58 | 17.92 | 17.58 | 17.80 | 21,875 | +0.14(+0.77%) |
Jan 25, 2024 | 17.71 | 17.82 | 17.58 | 17.67 | 18,033 | -0.05(-0.28%) |
Jan 24, 2024 | 17.71 | 17.92 | 17.64 | 17.71 | 34,875 | +0.24(+1.40%) |
Jan 23, 2024 | 17.15 | 17.74 | 17.15 | 17.47 | 14,009 | +0.22(+1.30%) |
Jan 22, 2024 | 16.55 | 17.39 | 16.37 | 17.25 | 41,051 | +0.87(+5.31%) |
Jan 19, 2024 | 16.54 | 16.56 | 16.11 | 16.38 | 39,473 | -0.18(-1.06%) |
Jan 18, 2024 | 16.71 | 16.79 | 16.50 | 16.55 | 46,072 | -0.29(-1.74%) |
Jan 17, 2024 | 16.97 | 17.00 | 16.70 | 16.84 | 25,829 | -0.14(-0.80%) |
Jan 16, 2024 | 16.99 | 17.15 | 16.98 | 16.98 | 33,047 | -0.01(-0.06%) |
Jan 12, 2024 | 17.27 | 17.33 | 16.98 | 16.99 | 47,799 | -0.10(-0.57%) |
Jan 11, 2024 | 17.26 | 17.45 | 17.09 | 17.09 | 30,408 | +0.06(+0.34%) |
Jan 10, 2024 | 16.99 | 17.20 | 16.98 | 17.03 | 31,190 | -0.06(-0.34%) |
Jan 09, 2024 | 17.15 | 17.36 | 16.98 | 17.09 | 34,644 | +0.08(+0.46%) |
Jan 08, 2024 | 17.09 | 17.30 | 16.93 | 17.01 | 46,028 | -0.16(-0.91%) |
Jan 05, 2024 | 17.58 | 17.58 | 17.09 | 17.17 | 27,843 | -0.13(-0.73%) |
Jan 04, 2024 | 17.43 | 17.55 | 17.21 | 17.29 | 27,069 | -0.14(-0.78%) |
Jan 03, 2024 | 17.29 | 17.51 | 17.09 | 17.43 | 25,823 | +0.28(+1.65%) |