Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.50 | 18.40 | 16.31 | 18.30 | 86,081 | +1.99(+12.20%) |
Mar 27, 2024 | 15.63 | 16.46 | 15.63 | 16.31 | 25,409 | +0.67(+4.28%) |
Mar 26, 2024 | 15.81 | 16.55 | 15.63 | 15.64 | 32,670 | +0.01(+0.06%) |
Mar 25, 2024 | 15.50 | 15.71 | 15.50 | 15.63 | 23,283 | +0.14(+0.90%) |
Mar 22, 2024 | 15.52 | 15.59 | 15.35 | 15.49 | 10,684 | -0.15(-0.96%) |
Mar 21, 2024 | 15.39 | 15.72 | 15.39 | 15.64 | 15,617 | -0.01(-0.06%) |
Mar 20, 2024 | 15.69 | 15.81 | 15.33 | 15.65 | 17,360 | +0.07(+0.45%) |
Mar 19, 2024 | 15.55 | 15.83 | 15.35 | 15.58 | 39,146 | -0.12(-0.76%) |
Mar 18, 2024 | 15.89 | 16.39 | 15.70 | 15.70 | 21,775 | -0.30(-1.88%) |
Mar 15, 2024 | 15.79 | 16.14 | 15.50 | 16.00 | 16,277 | +0.49(+3.16%) |
Mar 14, 2024 | 15.71 | 15.78 | 15.36 | 15.51 | 13,054 | -0.33(-2.08%) |
Mar 13, 2024 | 15.41 | 16.22 | 15.40 | 15.84 | 13,107 | +0.40(+2.59%) |
Mar 12, 2024 | 15.56 | 15.77 | 15.44 | 15.44 | 7,407 | -0.16(-1.03%) |
Mar 11, 2024 | 16.46 | 16.83 | 15.52 | 15.60 | 26,176 | -1.01(-6.08%) |
Mar 08, 2024 | 16.60 | 16.63 | 16.23 | 16.61 | 8,130 | +0.02(+0.12%) |
Mar 07, 2024 | 16.36 | 16.75 | 16.23 | 16.59 | 9,675 | +0.14(+0.85%) |
Mar 06, 2024 | 16.48 | 16.48 | 16.00 | 16.45 | 17,042 | +0.53(+3.33%) |
Mar 05, 2024 | 16.05 | 16.30 | 15.83 | 15.92 | 21,307 | -0.06(-0.38%) |
Mar 04, 2024 | 17.27 | 17.43 | 15.79 | 15.98 | 54,628 | -1.33(-7.68%) |
Mar 01, 2024 | 17.24 | 17.89 | 17.20 | 17.31 | 8,447 | -0.71(-3.94%) |
Feb 29, 2024 | 18.59 | 18.59 | 18.00 | 18.02 | 12,302 | -0.41(-2.22%) |
Feb 28, 2024 | 18.73 | 18.73 | 18.40 | 18.43 | 7,663 | -0.22(-1.18%) |
Feb 27, 2024 | 18.86 | 18.86 | 18.45 | 18.65 | 6,540 | -0.26(-1.37%) |
Feb 26, 2024 | 18.39 | 19.33 | 18.39 | 18.91 | 28,172 | +0.51(+2.77%) |
Feb 23, 2024 | 18.54 | 18.54 | 17.80 | 18.40 | 19,357 | +0.26(+1.43%) |
Feb 22, 2024 | 16.90 | 18.14 | 16.82 | 18.14 | 48,484 | +1.10(+6.46%) |
Feb 21, 2024 | 16.88 | 17.38 | 16.88 | 17.04 | 10,436 | +0.05(+0.29%) |
Feb 20, 2024 | 16.86 | 17.29 | 16.46 | 16.99 | 47,225 | +0.56(+3.41%) |
Feb 16, 2024 | 17.29 | 17.29 | 16.43 | 16.43 | 9,118 | -0.71(-4.14%) |
Feb 15, 2024 | 17.67 | 17.76 | 17.04 | 17.14 | 7,074 | -0.31(-1.78%) |
Feb 14, 2024 | 16.85 | 17.52 | 16.72 | 17.45 | 15,520 | +0.77(+4.62%) |
Feb 13, 2024 | 17.36 | 17.73 | 16.68 | 16.68 | 20,360 | -1.26(-7.01%) |
Feb 12, 2024 | 17.76 | 18.21 | 17.54 | 17.94 | 18,290 | +0.18(+1.01%) |
Feb 09, 2024 | 17.78 | 17.99 | 17.46 | 17.76 | 13,400 | +0.00(+0.00%) |
Feb 08, 2024 | 17.39 | 18.09 | 17.39 | 17.76 | 7,187 | +0.28(+1.60%) |
Feb 07, 2024 | 18.22 | 18.55 | 17.47 | 17.48 | 13,157 | -0.96(-5.20%) |
Feb 06, 2024 | 17.93 | 18.65 | 17.93 | 18.44 | 21,774 | +0.70(+3.94%) |
Feb 05, 2024 | 18.22 | 18.22 | 17.66 | 17.74 | 11,762 | -0.33(-1.82%) |
Feb 02, 2024 | 18.24 | 18.24 | 17.63 | 18.07 | 15,374 | -0.27(-1.47%) |
Feb 01, 2024 | 17.97 | 18.34 | 17.96 | 18.34 | 12,441 | +0.36(+2.00%) |
Jan 31, 2024 | 18.18 | 18.48 | 17.97 | 17.98 | 10,682 | -0.29(-1.58%) |
Jan 30, 2024 | 18.70 | 18.70 | 18.21 | 18.27 | 11,644 | -0.43(-2.30%) |
Jan 29, 2024 | 17.96 | 19.04 | 17.85 | 18.70 | 29,667 | +0.72(+4.00%) |
Jan 26, 2024 | 18.21 | 18.21 | 17.84 | 17.98 | 8,274 | -0.04(-0.22%) |
Jan 25, 2024 | 17.71 | 18.02 | 17.48 | 18.02 | 18,469 | +0.15(+0.84%) |
Jan 24, 2024 | 17.61 | 17.94 | 17.26 | 17.87 | 11,478 | +0.50(+2.87%) |
Jan 23, 2024 | 17.99 | 17.99 | 17.37 | 17.37 | 15,865 | -0.62(-3.44%) |
Jan 22, 2024 | 17.53 | 18.23 | 17.41 | 17.99 | 27,151 | +0.52(+2.97%) |
Jan 19, 2024 | 17.66 | 17.66 | 17.32 | 17.47 | 18,020 | -0.05(-0.28%) |
Jan 18, 2024 | 17.97 | 18.03 | 17.33 | 17.52 | 13,130 | -0.20(-1.13%) |
Jan 17, 2024 | 17.95 | 18.04 | 17.68 | 17.72 | 19,009 | -0.10(-0.56%) |
Jan 16, 2024 | 17.45 | 18.17 | 17.26 | 17.82 | 27,477 | +0.47(+2.70%) |
Jan 12, 2024 | 17.23 | 17.61 | 17.23 | 17.35 | 11,826 | +0.11(+0.64%) |
Jan 11, 2024 | 17.51 | 17.57 | 16.99 | 17.24 | 13,891 | -0.14(-0.80%) |
Jan 10, 2024 | 17.37 | 17.60 | 17.17 | 17.38 | 20,068 | -0.09(-0.51%) |
Jan 09, 2024 | 17.69 | 18.18 | 17.47 | 17.47 | 17,952 | -0.22(-1.24%) |
Jan 08, 2024 | 17.52 | 18.15 | 17.09 | 17.69 | 22,378 | +0.42(+2.43%) |
Jan 05, 2024 | 17.27 | 17.57 | 17.27 | 17.27 | 15,298 | +0.00(+0.00%) |
Jan 04, 2024 | 17.74 | 18.02 | 17.22 | 17.27 | 14,921 | -0.60(-3.35%) |
Jan 03, 2024 | 18.27 | 18.27 | 17.83 | 17.87 | 11,444 | -0.46(-2.51%) |