Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.81 | 15.75 | 15.75 | 15.77 | 198,129 | -0.06(-0.38%) |
Mar 27, 2024 | 15.85 | 15.89 | 15.73 | 15.83 | 122,251 | +0.10(+0.64%) |
Mar 26, 2024 | 15.71 | 15.93 | 15.71 | 15.73 | 152,315 | +0.06(+0.38%) |
Mar 25, 2024 | 15.50 | 15.68 | 15.45 | 15.67 | 104,809 | +0.23(+1.49%) |
Mar 22, 2024 | 15.50 | 15.58 | 15.38 | 15.44 | 140,271 | -0.06(-0.39%) |
Mar 21, 2024 | 15.41 | 15.79 | 15.39 | 15.50 | 275,398 | +0.20(+1.31%) |
Mar 20, 2024 | 14.72 | 15.36 | 14.72 | 15.30 | 163,291 | +0.48(+3.24%) |
Mar 19, 2024 | 14.57 | 14.83 | 14.47 | 14.82 | 172,236 | +0.12(+0.82%) |
Mar 18, 2024 | 14.55 | 14.79 | 14.36 | 14.70 | 233,227 | +0.11(+0.75%) |
Mar 15, 2024 | 14.49 | 14.69 | 14.42 | 14.59 | 428,292 | +0.03(+0.17%) |
Mar 14, 2024 | 14.69 | 14.75 | 14.40 | 14.56 | 211,647 | -0.21(-1.45%) |
Mar 13, 2024 | 14.61 | 14.90 | 14.61 | 14.78 | 128,600 | +0.10(+0.68%) |
Mar 12, 2024 | 14.43 | 14.77 | 14.30 | 14.68 | 152,824 | +0.29(+2.02%) |
Mar 11, 2024 | 14.49 | 14.55 | 14.29 | 14.39 | 87,364 | -0.19(-1.30%) |
Mar 08, 2024 | 14.75 | 14.85 | 14.56 | 14.58 | 95,945 | +0.00(+0.00%) |
Mar 07, 2024 | 14.96 | 15.01 | 14.54 | 14.58 | 241,635 | -0.27(-1.82%) |
Mar 06, 2024 | 14.55 | 15.02 | 14.46 | 14.85 | 176,954 | +0.31(+2.13%) |
Mar 05, 2024 | 14.86 | 14.90 | 14.53 | 14.54 | 118,374 | -0.40(-2.68%) |
Mar 04, 2024 | 15.12 | 15.16 | 14.82 | 14.94 | 231,868 | -0.18(-1.19%) |
Mar 01, 2024 | 15.14 | 15.21 | 14.95 | 15.12 | 214,746 | +0.13(+0.87%) |
Feb 29, 2024 | 15.11 | 15.16 | 14.94 | 14.99 | 350,543 | +0.14(+0.94%) |
Feb 28, 2024 | 14.79 | 15.02 | 14.72 | 14.85 | 289,096 | -0.05(-0.34%) |
Feb 27, 2024 | 15.03 | 15.16 | 14.88 | 14.90 | 198,479 | -0.08(-0.53%) |
Feb 26, 2024 | 14.70 | 15.08 | 14.70 | 14.98 | 233,673 | +0.14(+0.94%) |
Feb 23, 2024 | 14.65 | 15.02 | 14.63 | 14.84 | 280,938 | +0.18(+1.23%) |
Feb 22, 2024 | 14.53 | 14.78 | 14.47 | 14.66 | 305,830 | +0.03(+0.21%) |
Feb 21, 2024 | 14.90 | 14.91 | 14.58 | 14.63 | 380,577 | -0.25(-1.68%) |
Feb 20, 2024 | 14.44 | 15.05 | 14.41 | 14.88 | 263,081 | +0.24(+1.64%) |
Feb 16, 2024 | 14.82 | 15.06 | 14.53 | 14.64 | 342,613 | -0.55(-3.62%) |
Feb 15, 2024 | 14.25 | 15.20 | 14.25 | 15.19 | 307,961 | +0.94(+6.60%) |
Feb 14, 2024 | 13.64 | 14.54 | 13.53 | 14.25 | 295,708 | +0.77(+5.71%) |
Feb 13, 2024 | 13.66 | 13.88 | 13.46 | 13.48 | 296,672 | -0.55(-3.92%) |
Feb 12, 2024 | 12.80 | 14.13 | 12.80 | 14.03 | 445,346 | +1.17(+9.10%) |
Feb 09, 2024 | 13.15 | 13.17 | 12.63 | 12.86 | 407,670 | -0.34(-2.58%) |
Feb 08, 2024 | 13.89 | 13.99 | 12.00 | 13.20 | 636,867 | -1.12(-7.82%) |
Feb 07, 2024 | 14.38 | 14.43 | 14.16 | 14.32 | 229,616 | +0.01(+0.07%) |
Feb 06, 2024 | 14.19 | 14.32 | 14.13 | 14.31 | 333,416 | +0.08(+0.56%) |
Feb 05, 2024 | 14.48 | 14.48 | 14.13 | 14.23 | 260,867 | -0.32(-2.20%) |
Feb 02, 2024 | 14.28 | 14.63 | 14.07 | 14.55 | 268,223 | +0.14(+0.97%) |
Feb 01, 2024 | 13.98 | 14.53 | 13.98 | 14.41 | 355,430 | +0.21(+1.48%) |
Jan 31, 2024 | 14.55 | 14.57 | 14.15 | 14.20 | 310,525 | -0.43(-2.94%) |
Jan 30, 2024 | 14.76 | 14.76 | 14.49 | 14.63 | 344,873 | -0.20(-1.35%) |
Jan 29, 2024 | 14.82 | 14.86 | 14.66 | 14.83 | 165,861 | +0.03(+0.20%) |
Jan 26, 2024 | 14.88 | 14.95 | 14.69 | 14.80 | 204,514 | +0.06(+0.41%) |
Jan 25, 2024 | 14.60 | 14.77 | 14.57 | 14.74 | 136,513 | +0.31(+2.15%) |
Jan 24, 2024 | 14.64 | 14.64 | 14.28 | 14.43 | 150,942 | -0.07(-0.48%) |
Jan 23, 2024 | 14.67 | 14.67 | 14.45 | 14.50 | 143,207 | +0.16(+1.12%) |
Jan 22, 2024 | 14.16 | 14.36 | 14.02 | 14.34 | 147,869 | +0.28(+1.99%) |
Jan 19, 2024 | 14.07 | 14.13 | 13.77 | 14.06 | 146,448 | +0.07(+0.50%) |
Jan 18, 2024 | 13.86 | 14.00 | 13.76 | 13.99 | 173,237 | +0.17(+1.23%) |
Jan 17, 2024 | 13.74 | 13.86 | 13.60 | 13.82 | 192,504 | -0.05(-0.36%) |
Jan 16, 2024 | 13.90 | 13.89 | 13.69 | 13.87 | 364,915 | -0.11(-0.79%) |
Jan 12, 2024 | 14.18 | 14.37 | 13.95 | 13.98 | 120,112 | +0.00(+0.00%) |
Jan 11, 2024 | 14.12 | 14.17 | 13.76 | 13.98 | 192,325 | -0.14(-0.99%) |
Jan 10, 2024 | 14.22 | 14.39 | 14.01 | 14.12 | 128,297 | -0.11(-0.77%) |
Jan 09, 2024 | 14.12 | 14.41 | 14.04 | 14.23 | 143,599 | +0.01(+0.07%) |
Jan 08, 2024 | 14.09 | 14.35 | 14.04 | 14.22 | 135,816 | +0.13(+0.92%) |
Jan 05, 2024 | 14.17 | 14.29 | 13.94 | 14.09 | 192,045 | -0.14(-0.98%) |
Jan 04, 2024 | 14.11 | 14.29 | 13.96 | 14.23 | 197,667 | +0.12(+0.89%) |
Jan 03, 2024 | 14.16 | 14.55 | 14.05 | 14.11 | 182,331 | -0.18(-1.29%) |