Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.18 | 17.61 | 17.08 | 17.18 | 3,768 | -0.40(-2.28%) |
Mar 27, 2024 | 16.93 | 17.58 | 16.91 | 17.58 | 5,457 | +0.65(+3.84%) |
Mar 26, 2024 | 16.51 | 16.93 | 16.51 | 16.93 | 5,387 | +0.36(+2.17%) |
Mar 25, 2024 | 16.73 | 16.73 | 16.28 | 16.57 | 5,468 | -0.33(-1.95%) |
Mar 22, 2024 | 17.03 | 17.11 | 16.76 | 16.90 | 10,270 | -0.45(-2.59%) |
Mar 21, 2024 | 16.32 | 17.35 | 16.32 | 17.35 | 7,669 | +0.80(+4.83%) |
Mar 20, 2024 | 15.90 | 16.60 | 15.90 | 16.55 | 8,690 | +0.28(+1.72%) |
Mar 19, 2024 | 15.88 | 16.34 | 15.88 | 16.27 | 5,437 | +0.39(+2.46%) |
Mar 18, 2024 | 15.04 | 16.25 | 15.00 | 15.88 | 9,302 | +1.12(+7.59%) |
Mar 15, 2024 | 14.05 | 15.00 | 14.05 | 14.76 | 14,773 | +0.28(+1.93%) |
Mar 14, 2024 | 15.21 | 15.21 | 14.48 | 14.48 | 9,068 | -0.61(-4.04%) |
Mar 13, 2024 | 16.14 | 16.14 | 15.07 | 15.09 | 4,936 | -0.80(-5.03%) |
Mar 12, 2024 | 15.50 | 16.38 | 15.50 | 15.89 | 7,760 | +0.40(+2.58%) |
Mar 11, 2024 | 14.52 | 15.75 | 14.52 | 15.49 | 11,486 | +0.79(+5.37%) |
Mar 08, 2024 | 14.46 | 14.89 | 14.07 | 14.70 | 9,299 | +0.96(+6.99%) |
Mar 07, 2024 | 12.83 | 14.35 | 12.83 | 13.74 | 25,443 | +0.91(+7.13%) |
Mar 06, 2024 | 12.53 | 12.92 | 12.53 | 12.83 | 2,523 | -0.22(-1.68%) |
Mar 05, 2024 | 12.95 | 13.13 | 12.64 | 13.04 | 8,049 | +0.10(+0.77%) |
Mar 04, 2024 | 13.17 | 13.25 | 12.94 | 12.94 | 7,038 | -0.43(-3.20%) |
Mar 01, 2024 | 13.25 | 13.45 | 13.12 | 13.37 | 5,100 | -0.18(-1.32%) |
Feb 29, 2024 | 13.73 | 13.73 | 13.49 | 13.55 | 13,321 | +0.00(+0.00%) |
Feb 28, 2024 | 13.62 | 13.78 | 13.17 | 13.55 | 5,171 | +0.25(+1.87%) |
Feb 27, 2024 | 13.08 | 13.37 | 13.08 | 13.30 | 2,870 | +0.23(+1.75%) |
Feb 26, 2024 | 12.91 | 13.07 | 12.91 | 13.07 | 1,805 | +0.29(+2.25%) |
Feb 23, 2024 | 12.36 | 12.91 | 12.33 | 12.79 | 8,457 | +0.18(+1.42%) |
Feb 22, 2024 | 12.19 | 12.81 | 12.05 | 12.61 | 22,849 | +0.19(+1.52%) |
Feb 21, 2024 | 12.58 | 12.58 | 12.27 | 12.42 | 10,005 | -0.41(-3.18%) |
Feb 20, 2024 | 13.30 | 13.30 | 12.36 | 12.83 | 6,244 | -0.17(-1.30%) |
Feb 16, 2024 | 12.82 | 13.58 | 12.82 | 12.99 | 6,305 | -0.11(-0.83%) |
Feb 15, 2024 | 12.92 | 13.64 | 12.57 | 13.10 | 19,788 | -0.47(-3.44%) |
Feb 14, 2024 | 13.27 | 13.57 | 13.16 | 13.57 | 3,120 | +0.78(+6.06%) |
Feb 13, 2024 | 13.32 | 13.32 | 12.80 | 12.80 | 5,674 | -1.02(-7.41%) |
Feb 12, 2024 | 13.19 | 14.07 | 13.19 | 13.82 | 7,250 | +0.63(+4.75%) |
Feb 09, 2024 | 13.63 | 13.74 | 13.18 | 13.19 | 5,487 | -0.44(-3.21%) |
Feb 08, 2024 | 13.75 | 13.75 | 13.63 | 13.63 | 3,043 | +0.01(+0.07%) |
Feb 07, 2024 | 13.91 | 13.91 | 13.48 | 13.62 | 2,742 | -0.33(-2.35%) |
Feb 06, 2024 | 13.50 | 13.97 | 13.31 | 13.95 | 6,809 | +0.75(+5.65%) |
Feb 05, 2024 | 13.36 | 13.82 | 13.12 | 13.20 | 9,528 | -0.33(-2.42%) |
Feb 02, 2024 | 13.67 | 13.98 | 13.43 | 13.53 | 9,396 | -0.63(-4.42%) |
Feb 01, 2024 | 14.02 | 14.16 | 13.86 | 14.16 | 5,185 | +0.37(+2.67%) |
Jan 31, 2024 | 14.45 | 14.45 | 13.73 | 13.79 | 3,424 | -0.67(-4.61%) |
Jan 30, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 561 | -0.01(-0.07%) |
Jan 29, 2024 | 14.56 | 14.56 | 14.20 | 14.47 | 2,774 | -0.10(-0.68%) |
Jan 26, 2024 | 14.17 | 14.57 | 14.16 | 14.57 | 4,954 | +0.00(+0.00%) |
Jan 25, 2024 | 14.64 | 14.64 | 14.57 | 14.57 | 2,660 | +0.19(+1.31%) |
Jan 24, 2024 | 14.37 | 14.73 | 14.23 | 14.38 | 4,571 | +0.25(+1.76%) |
Jan 23, 2024 | 13.92 | 14.24 | 13.86 | 14.13 | 7,411 | +0.35(+2.52%) |
Jan 22, 2024 | 13.60 | 14.03 | 13.51 | 13.78 | 7,030 | +0.22(+1.61%) |
Jan 19, 2024 | 13.54 | 13.56 | 13.23 | 13.56 | 2,745 | -0.12(-0.87%) |
Jan 18, 2024 | 13.52 | 14.14 | 13.43 | 13.68 | 5,118 | +0.20(+1.47%) |
Jan 17, 2024 | 13.53 | 13.81 | 12.98 | 13.48 | 12,480 | -0.44(-3.14%) |
Jan 16, 2024 | 14.53 | 14.52 | 13.92 | 13.92 | 13,039 | -0.50(-3.45%) |
Jan 12, 2024 | 14.15 | 14.68 | 14.08 | 14.42 | 5,989 | +0.20(+1.40%) |
Jan 11, 2024 | 14.32 | 14.49 | 14.13 | 14.22 | 5,151 | -0.38(-2.59%) |
Jan 10, 2024 | 14.62 | 14.62 | 14.47 | 14.60 | 2,593 | -0.11(-0.74%) |
Jan 09, 2024 | 14.90 | 14.91 | 14.69 | 14.70 | 3,574 | -0.49(-3.21%) |
Jan 08, 2024 | 15.66 | 15.66 | 15.11 | 15.19 | 7,774 | -0.26(-1.67%) |
Jan 05, 2024 | 14.05 | 15.60 | 14.05 | 15.45 | 68,365 | +1.47(+10.53%) |
Jan 04, 2024 | 14.22 | 14.73 | 13.97 | 13.98 | 6,576 | -0.38(-2.63%) |
Jan 03, 2024 | 14.69 | 14.73 | 14.36 | 14.36 | 3,404 | -0.24(-1.63%) |