Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.49 | 15.58 | 15.48 | 15.54 | 171,657 | +0.13(+0.84%) |
Mar 27, 2024 | 15.35 | 15.42 | 15.31 | 15.41 | 300,587 | +0.04(+0.26%) |
Mar 26, 2024 | 15.49 | 15.49 | 15.35 | 15.37 | 231,107 | -0.08(-0.52%) |
Mar 25, 2024 | 15.32 | 15.49 | 15.32 | 15.45 | 200,811 | +0.19(+1.25%) |
Mar 22, 2024 | 15.34 | 15.35 | 15.21 | 15.26 | 295,601 | -0.09(-0.59%) |
Mar 21, 2024 | 15.35 | 15.35 | 15.23 | 15.35 | 323,625 | -0.02(-0.13%) |
Mar 20, 2024 | 15.37 | 15.39 | 15.26 | 15.37 | 388,455 | -0.12(-0.77%) |
Mar 19, 2024 | 15.48 | 15.54 | 15.47 | 15.49 | 333,496 | +0.06(+0.39%) |
Mar 18, 2024 | 15.37 | 15.47 | 15.26 | 15.43 | 973,343 | +0.18(+1.18%) |
Mar 15, 2024 | 15.12 | 15.27 | 15.12 | 15.25 | 403,058 | +0.09(+0.59%) |
Mar 14, 2024 | 15.10 | 15.21 | 15.09 | 15.16 | 296,814 | +0.15(+1.00%) |
Mar 13, 2024 | 14.95 | 15.03 | 14.90 | 15.01 | 316,150 | +0.27(+1.83%) |
Mar 12, 2024 | 14.74 | 14.85 | 14.70 | 14.74 | 464,106 | -0.05(-0.34%) |
Mar 11, 2024 | 14.67 | 14.80 | 14.56 | 14.79 | 263,346 | +0.13(+0.89%) |
Mar 08, 2024 | 14.75 | 14.76 | 14.59 | 14.66 | 320,060 | -0.10(-0.68%) |
Mar 07, 2024 | 14.69 | 14.86 | 14.66 | 14.76 | 352,993 | +0.02(+0.14%) |
Mar 06, 2024 | 14.76 | 14.91 | 14.70 | 14.74 | 267,072 | +0.12(+0.82%) |
Mar 05, 2024 | 14.66 | 14.77 | 14.61 | 14.62 | 472,191 | -0.12(-0.81%) |
Mar 04, 2024 | 14.78 | 14.88 | 14.68 | 14.74 | 302,061 | +0.00(+0.00%) |
Mar 01, 2024 | 14.75 | 14.90 | 14.74 | 14.74 | 811,138 | +0.13(+0.89%) |
Feb 29, 2024 | 14.61 | 14.71 | 14.57 | 14.61 | 178,894 | -0.03(-0.20%) |
Feb 28, 2024 | 14.70 | 14.81 | 14.60 | 14.64 | 217,706 | -0.06(-0.41%) |
Feb 27, 2024 | 14.70 | 14.76 | 14.65 | 14.70 | 258,155 | +0.08(+0.55%) |
Feb 26, 2024 | 14.45 | 14.70 | 14.45 | 14.62 | 181,874 | +0.14(+0.97%) |
Feb 23, 2024 | 14.48 | 14.58 | 14.45 | 14.48 | 1,101,393 | -0.22(-1.50%) |
Feb 22, 2024 | 14.64 | 14.76 | 14.58 | 14.70 | 137,497 | +0.06(+0.41%) |
Feb 21, 2024 | 14.58 | 14.69 | 14.58 | 14.64 | 194,032 | +0.01(+0.07%) |
Feb 20, 2024 | 14.75 | 14.77 | 14.56 | 14.63 | 267,010 | -0.12(-0.81%) |
Feb 16, 2024 | 14.68 | 14.80 | 14.66 | 14.75 | 224,951 | +0.05(+0.34%) |
Feb 15, 2024 | 14.31 | 14.83 | 14.31 | 14.70 | 246,538 | +0.15(+1.03%) |
Feb 14, 2024 | 14.84 | 14.89 | 14.53 | 14.55 | 411,702 | -0.16(-1.09%) |
Feb 13, 2024 | 14.76 | 14.81 | 14.67 | 14.71 | 335,266 | +0.01(+0.07%) |
Feb 12, 2024 | 14.62 | 14.75 | 14.62 | 14.70 | 370,167 | +0.04(+0.27%) |
Feb 09, 2024 | 14.65 | 14.72 | 14.59 | 14.66 | 279,175 | +0.08(+0.55%) |
Feb 08, 2024 | 14.30 | 14.61 | 14.30 | 14.58 | 270,124 | +0.28(+1.96%) |
Feb 07, 2024 | 14.20 | 14.32 | 14.19 | 14.30 | 151,803 | +0.09(+0.63%) |
Feb 06, 2024 | 14.20 | 14.27 | 14.11 | 14.21 | 268,118 | +0.06(+0.42%) |
Feb 05, 2024 | 14.00 | 14.17 | 13.90 | 14.15 | 364,505 | +0.18(+1.29%) |
Feb 02, 2024 | 14.02 | 14.07 | 13.91 | 13.97 | 367,866 | -0.23(-1.62%) |
Feb 01, 2024 | 14.59 | 14.64 | 14.17 | 14.20 | 599,324 | -0.29(-2.00%) |
Jan 31, 2024 | 14.75 | 14.75 | 14.47 | 14.49 | 291,670 | -0.32(-2.16%) |
Jan 30, 2024 | 14.51 | 14.86 | 14.51 | 14.81 | 331,281 | +0.11(+0.75%) |
Jan 29, 2024 | 14.78 | 14.78 | 14.60 | 14.70 | 386,749 | -0.13(-0.88%) |
Jan 26, 2024 | 14.67 | 14.87 | 14.52 | 14.83 | 1,751,714 | +0.15(+1.02%) |
Jan 25, 2024 | 14.62 | 14.74 | 14.54 | 14.68 | 349,787 | +0.22(+1.52%) |
Jan 24, 2024 | 14.38 | 14.52 | 14.34 | 14.46 | 328,376 | +0.13(+0.91%) |
Jan 23, 2024 | 14.28 | 14.42 | 14.24 | 14.33 | 202,141 | +0.00(+0.00%) |
Jan 22, 2024 | 14.17 | 14.43 | 14.16 | 14.33 | 275,949 | +0.18(+1.27%) |
Jan 19, 2024 | 14.24 | 14.29 | 14.06 | 14.15 | 1,086,974 | -0.02(-0.14%) |
Jan 18, 2024 | 14.08 | 14.24 | 14.00 | 14.17 | 275,567 | +0.13(+0.93%) |
Jan 17, 2024 | 13.82 | 14.07 | 13.81 | 14.04 | 447,417 | +0.04(+0.29%) |
Jan 16, 2024 | 14.18 | 14.18 | 13.98 | 14.00 | 423,435 | -0.16(-1.13%) |
Jan 12, 2024 | 14.39 | 14.45 | 14.12 | 14.16 | 458,604 | +0.11(+0.78%) |
Jan 11, 2024 | 14.15 | 14.24 | 13.98 | 14.05 | 325,328 | +0.16(+1.15%) |
Jan 10, 2024 | 14.10 | 14.17 | 13.83 | 13.89 | 1,335,348 | -0.07(-0.50%) |
Jan 09, 2024 | 13.95 | 14.05 | 13.85 | 13.96 | 351,969 | +0.12(+0.87%) |
Jan 08, 2024 | 13.78 | 13.85 | 13.68 | 13.84 | 480,630 | -0.38(-2.67%) |
Jan 05, 2024 | 14.22 | 14.31 | 14.14 | 14.22 | 724,827 | +0.19(+1.35%) |
Jan 04, 2024 | 14.20 | 14.21 | 13.87 | 14.03 | 435,107 | -0.16(-1.13%) |
Jan 03, 2024 | 13.99 | 14.22 | 13.95 | 14.19 | 916,871 | +0.37(+2.68%) |