Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.11 | 14.24 | 14.23 | 14.15 | 161,101 | +0.08(+0.57%) |
Mar 27, 2024 | 13.92 | 14.12 | 13.92 | 14.07 | 147,336 | +0.19(+1.36%) |
Mar 26, 2024 | 13.76 | 13.90 | 13.76 | 13.88 | 89,923 | +0.12(+0.87%) |
Mar 25, 2024 | 13.74 | 13.88 | 13.68 | 13.76 | 119,385 | +0.05(+0.36%) |
Mar 22, 2024 | 13.86 | 13.88 | 13.67 | 13.71 | 127,362 | -0.15(-1.08%) |
Mar 21, 2024 | 13.76 | 13.89 | 13.66 | 13.86 | 93,067 | +0.07(+0.50%) |
Mar 20, 2024 | 13.74 | 13.85 | 13.64 | 13.79 | 96,223 | +0.05(+0.36%) |
Mar 19, 2024 | 13.79 | 13.85 | 13.69 | 13.74 | 150,092 | -0.06(-0.43%) |
Mar 18, 2024 | 13.81 | 13.92 | 13.65 | 13.80 | 83,162 | +0.04(+0.29%) |
Mar 15, 2024 | 13.76 | 13.83 | 13.71 | 13.76 | 144,751 | +0.09(+0.65%) |
Mar 14, 2024 | 14.08 | 14.08 | 13.66 | 13.67 | 119,304 | -0.35(-2.47%) |
Mar 13, 2024 | 13.94 | 14.11 | 13.91 | 14.02 | 79,560 | +0.06(+0.42%) |
Mar 12, 2024 | 13.92 | 13.97 | 13.81 | 13.96 | 95,279 | +0.11(+0.78%) |
Mar 11, 2024 | 13.79 | 13.99 | 13.78 | 13.85 | 123,346 | -0.05(-0.36%) |
Mar 08, 2024 | 13.84 | 13.96 | 13.76 | 13.90 | 108,172 | +0.16(+1.15%) |
Mar 07, 2024 | 13.74 | 13.83 | 13.60 | 13.74 | 108,105 | +0.08(+0.58%) |
Mar 06, 2024 | 13.47 | 13.68 | 13.41 | 13.66 | 90,092 | +0.19(+1.39%) |
Mar 05, 2024 | 13.54 | 13.64 | 13.44 | 13.47 | 96,964 | -0.05(-0.37%) |
Mar 04, 2024 | 13.61 | 13.65 | 13.45 | 13.52 | 137,271 | -0.08(-0.58%) |
Mar 01, 2024 | 13.66 | 13.66 | 13.41 | 13.60 | 148,943 | +0.00(+0.00%) |
Feb 29, 2024 | 13.72 | 13.84 | 13.48 | 13.60 | 216,495 | -0.12(-0.87%) |
Feb 28, 2024 | 14.01 | 14.08 | 13.66 | 13.72 | 165,705 | -0.33(-2.32%) |
Feb 27, 2024 | 14.10 | 14.10 | 13.92 | 14.05 | 100,417 | +0.01(+0.07%) |
Feb 26, 2024 | 14.26 | 14.26 | 13.98 | 14.04 | 106,963 | -0.08(-0.56%) |
Feb 23, 2024 | 14.23 | 14.24 | 13.98 | 14.12 | 100,381 | -0.08(-0.56%) |
Feb 22, 2024 | 14.40 | 14.58 | 14.12 | 14.20 | 742,646 | -0.28(-1.91%) |
Feb 21, 2024 | 13.96 | 14.49 | 13.94 | 14.47 | 682,811 | +0.46(+3.32%) |
Feb 20, 2024 | 14.23 | 14.23 | 14.01 | 14.01 | 163,386 | -0.25(-1.73%) |
Feb 16, 2024 | 13.93 | 14.26 | 13.83 | 14.25 | 785,455 | +0.26(+1.83%) |
Feb 15, 2024 | 13.60 | 14.05 | 13.60 | 14.00 | 473,372 | +0.38(+2.82%) |
Feb 14, 2024 | 13.64 | 13.66 | 13.47 | 13.62 | 154,766 | +0.13(+0.95%) |
Feb 13, 2024 | 13.76 | 13.76 | 13.47 | 13.49 | 172,334 | -0.25(-1.79%) |
Feb 12, 2024 | 13.64 | 13.80 | 13.61 | 13.73 | 157,544 | +0.10(+0.72%) |
Feb 09, 2024 | 13.47 | 13.69 | 13.42 | 13.64 | 232,782 | +0.25(+1.83%) |
Feb 08, 2024 | 13.27 | 13.40 | 13.22 | 13.39 | 170,551 | +0.14(+1.04%) |
Feb 07, 2024 | 13.69 | 13.74 | 13.08 | 13.25 | 421,001 | -0.47(-3.44%) |
Feb 06, 2024 | 13.78 | 13.81 | 13.60 | 13.72 | 124,394 | -0.06(-0.43%) |
Feb 05, 2024 | 13.79 | 13.82 | 13.60 | 13.78 | 149,071 | -0.06(-0.43%) |
Feb 02, 2024 | 13.84 | 13.94 | 13.78 | 13.84 | 186,338 | -0.01(-0.07%) |
Feb 01, 2024 | 14.17 | 14.17 | 13.64 | 13.85 | 333,996 | -0.31(-2.22%) |
Jan 31, 2024 | 14.45 | 14.47 | 14.13 | 14.17 | 322,903 | -0.28(-1.91%) |
Jan 30, 2024 | 14.47 | 14.56 | 14.38 | 14.44 | 174,820 | -0.04(-0.27%) |
Jan 29, 2024 | 14.30 | 14.53 | 14.24 | 14.48 | 259,613 | +0.24(+1.66%) |
Jan 26, 2024 | 14.23 | 14.25 | 14.22 | 14.24 | 124,030 | +0.03(+0.21%) |
Jan 25, 2024 | 14.22 | 14.25 | 14.16 | 14.22 | 134,653 | +0.01(+0.07%) |
Jan 24, 2024 | 14.24 | 14.26 | 14.18 | 14.21 | 149,285 | -0.02(-0.14%) |
Jan 23, 2024 | 14.24 | 14.29 | 14.20 | 14.23 | 175,103 | +0.00(+0.00%) |
Jan 22, 2024 | 14.25 | 14.30 | 14.20 | 14.23 | 151,546 | +0.05(+0.35%) |
Jan 19, 2024 | 14.22 | 14.23 | 14.10 | 14.18 | 151,810 | +0.03(+0.21%) |
Jan 18, 2024 | 14.21 | 14.21 | 14.08 | 14.15 | 166,314 | -0.06(-0.41%) |
Jan 17, 2024 | 14.30 | 14.32 | 14.12 | 14.21 | 200,292 | -0.14(-0.95%) |
Jan 16, 2024 | 14.46 | 14.51 | 14.32 | 14.34 | 195,219 | -0.08(-0.54%) |
Jan 12, 2024 | 14.42 | 14.48 | 14.37 | 14.42 | 201,770 | -0.01(-0.07%) |
Jan 11, 2024 | 14.48 | 14.50 | 14.26 | 14.43 | 182,310 | -0.01(-0.07%) |
Jan 10, 2024 | 14.46 | 14.47 | 14.27 | 14.44 | 152,453 | -0.08(-0.54%) |
Jan 09, 2024 | 14.63 | 14.63 | 14.47 | 14.52 | 130,266 | -0.11(-0.74%) |
Jan 08, 2024 | 14.49 | 14.63 | 14.47 | 14.63 | 200,110 | +0.14(+0.94%) |
Jan 05, 2024 | 14.48 | 14.57 | 14.36 | 14.49 | 132,486 | +0.01(+0.07%) |
Jan 04, 2024 | 14.04 | 14.59 | 14.04 | 14.48 | 273,011 | +0.39(+2.78%) |
Jan 03, 2024 | 13.90 | 14.13 | 13.83 | 14.09 | 178,965 | +0.17(+1.19%) |