Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.85 | 14.87 | 14.75 | 14.75 | 5,620 | -0.21(-1.40%) |
Mar 27, 2024 | 14.93 | 14.96 | 14.93 | 14.96 | 10,037 | +0.09(+0.61%) |
Mar 26, 2024 | 14.90 | 14.99 | 14.75 | 14.87 | 16,130 | -0.03(-0.20%) |
Mar 25, 2024 | 14.95 | 15.19 | 14.90 | 14.90 | 9,851 | +0.00(+0.00%) |
Mar 22, 2024 | 14.90 | 15.10 | 14.90 | 14.90 | 2,517 | -0.35(-2.30%) |
Mar 21, 2024 | 15.00 | 15.25 | 15.00 | 15.25 | 21,424 | +0.09(+0.56%) |
Mar 20, 2024 | 15.16 | 15.26 | 15.03 | 15.16 | 25,240 | +0.02(+0.17%) |
Mar 19, 2024 | 15.24 | 15.24 | 15.14 | 15.14 | 35,891 | -0.08(-0.53%) |
Mar 18, 2024 | 15.15 | 15.36 | 15.15 | 15.22 | 8,189 | -0.03(-0.20%) |
Mar 15, 2024 | 15.31 | 15.40 | 15.15 | 15.25 | 12,358 | -0.19(-1.23%) |
Mar 14, 2024 | 15.30 | 15.45 | 15.30 | 15.44 | 4,321 | -0.05(-0.32%) |
Mar 13, 2024 | 15.20 | 15.56 | 15.20 | 15.49 | 5,820 | +0.02(+0.13%) |
Mar 12, 2024 | 15.25 | 15.47 | 15.25 | 15.47 | 63,373 | +0.03(+0.16%) |
Mar 11, 2024 | 15.21 | 15.60 | 15.21 | 15.45 | 5,132 | +0.12(+0.75%) |
Mar 08, 2024 | 15.38 | 15.65 | 15.31 | 15.33 | 5,186 | -0.12(-0.78%) |
Mar 07, 2024 | 15.32 | 15.45 | 15.25 | 15.45 | 8,031 | +0.25(+1.64%) |
Mar 06, 2024 | 15.25 | 15.30 | 15.01 | 15.20 | 21,671 | -0.05(-0.33%) |
Mar 05, 2024 | 14.95 | 15.25 | 14.95 | 15.25 | 15,225 | +0.01(+0.07%) |
Mar 04, 2024 | 15.10 | 15.25 | 15.10 | 15.24 | 9,462 | -0.01(-0.07%) |
Mar 01, 2024 | 15.05 | 15.28 | 15.05 | 15.25 | 24,479 | -0.01(-0.07%) |
Feb 29, 2024 | 15.05 | 15.34 | 15.05 | 15.26 | 72,168 | +0.14(+0.93%) |
Feb 28, 2024 | 15.25 | 15.25 | 15.10 | 15.12 | 13,043 | -0.03(-0.20%) |
Feb 27, 2024 | 15.35 | 15.35 | 15.15 | 15.15 | 10,795 | +0.09(+0.60%) |
Feb 26, 2024 | 15.15 | 15.25 | 15.06 | 15.06 | 21,512 | -0.09(-0.59%) |
Feb 23, 2024 | 15.00 | 15.30 | 15.00 | 15.15 | 4,927 | +0.00(+0.00%) |
Feb 22, 2024 | 15.15 | 15.29 | 15.15 | 15.15 | 14,227 | +0.00(+0.00%) |
Feb 21, 2024 | 15.05 | 15.30 | 15.05 | 15.15 | 18,200 | -0.06(-0.43%) |
Feb 20, 2024 | 15.20 | 15.21 | 15.10 | 15.21 | 4,525 | +0.02(+0.10%) |
Feb 16, 2024 | 15.00 | 15.22 | 15.00 | 15.20 | 10,254 | +0.04(+0.26%) |
Feb 15, 2024 | 15.11 | 15.25 | 15.11 | 15.16 | 33,158 | +0.00(+0.00%) |
Feb 14, 2024 | 15.15 | 15.20 | 15.09 | 15.16 | 13,538 | +0.06(+0.40%) |
Feb 13, 2024 | 15.21 | 15.23 | 15.10 | 15.10 | 37,216 | -0.20(-1.31%) |
Feb 12, 2024 | 15.22 | 15.36 | 15.22 | 15.30 | 4,805 | -0.05(-0.33%) |
Feb 09, 2024 | 15.44 | 15.44 | 15.22 | 15.35 | 11,517 | +0.05(+0.33%) |
Feb 08, 2024 | 15.20 | 15.30 | 15.10 | 15.30 | 25,137 | -0.05(-0.33%) |
Feb 07, 2024 | 15.22 | 15.47 | 15.22 | 15.35 | 20,711 | +0.13(+0.85%) |
Feb 06, 2024 | 15.35 | 15.44 | 15.20 | 15.22 | 14,803 | -0.03(-0.20%) |
Feb 05, 2024 | 15.22 | 15.36 | 15.20 | 15.25 | 28,553 | +0.00(+0.00%) |
Feb 02, 2024 | 15.20 | 15.31 | 15.20 | 15.25 | 16,903 | -0.15(-0.97%) |
Feb 01, 2024 | 15.16 | 15.49 | 15.16 | 15.40 | 37,677 | +0.04(+0.25%) |
Jan 31, 2024 | 15.05 | 15.40 | 15.05 | 15.36 | 26,789 | +0.06(+0.41%) |
Jan 30, 2024 | 15.25 | 15.32 | 15.14 | 15.30 | 52,349 | +0.12(+0.79%) |
Jan 29, 2024 | 15.20 | 15.25 | 15.09 | 15.18 | 24,448 | +0.02(+0.13%) |
Jan 26, 2024 | 15.25 | 15.29 | 15.16 | 15.16 | 6,287 | +0.00(+0.00%) |
Jan 25, 2024 | 15.16 | 15.35 | 15.16 | 15.16 | 27,518 | -0.08(-0.52%) |
Jan 24, 2024 | 15.25 | 15.31 | 15.16 | 15.24 | 87,359 | +0.00(+0.00%) |
Jan 23, 2024 | 15.10 | 15.24 | 15.05 | 15.24 | 39,790 | +0.00(+0.00%) |
Jan 22, 2024 | 15.45 | 15.45 | 15.05 | 15.24 | 52,499 | +0.02(+0.13%) |
Jan 19, 2024 | 15.11 | 15.26 | 15.11 | 15.22 | 45,586 | +0.00(+0.00%) |
Jan 18, 2024 | 15.12 | 15.36 | 15.12 | 15.22 | 152,056 | -0.03(-0.20%) |
Jan 17, 2024 | 15.35 | 15.43 | 15.12 | 15.25 | 54,584 | -0.21(-1.36%) |
Jan 16, 2024 | 15.45 | 15.64 | 15.40 | 15.46 | 17,870 | -0.04(-0.26%) |
Jan 12, 2024 | 15.36 | 15.70 | 15.36 | 15.50 | 15,351 | +0.13(+0.85%) |
Jan 11, 2024 | 15.36 | 15.59 | 15.36 | 15.37 | 52,300 | -0.13(-0.84%) |
Jan 10, 2024 | 15.35 | 15.67 | 15.35 | 15.50 | 51,903 | -0.18(-1.15%) |
Jan 09, 2024 | 15.30 | 15.78 | 15.30 | 15.68 | 38,571 | -0.02(-0.13%) |
Jan 08, 2024 | 15.58 | 15.83 | 15.58 | 15.70 | 17,376 | +0.13(+0.83%) |
Jan 05, 2024 | 15.40 | 15.84 | 15.40 | 15.57 | 20,439 | -0.33(-2.08%) |
Jan 04, 2024 | 15.75 | 16.05 | 15.60 | 15.90 | 66,485 | +0.16(+1.02%) |
Jan 03, 2024 | 15.71 | 15.81 | 15.31 | 15.74 | 9,516 | -0.22(-1.41%) |