Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.58 | 14.66 | 14.61 | 14.66 | 94,730 | +0.08(+0.55%) |
Mar 27, 2024 | 14.47 | 14.58 | 14.47 | 14.58 | 99,068 | +0.20(+1.39%) |
Mar 26, 2024 | 14.41 | 14.52 | 14.38 | 14.38 | 73,219 | -0.03(-0.21%) |
Mar 25, 2024 | 14.44 | 14.44 | 14.39 | 14.41 | 34,949 | -0.06(-0.41%) |
Mar 22, 2024 | 14.54 | 14.54 | 14.45 | 14.47 | 54,864 | -0.07(-0.48%) |
Mar 21, 2024 | 14.42 | 14.55 | 14.36 | 14.54 | 85,212 | +0.18(+1.25%) |
Mar 20, 2024 | 14.34 | 14.42 | 14.32 | 14.36 | 131,961 | +0.06(+0.42%) |
Mar 19, 2024 | 14.22 | 14.36 | 14.22 | 14.30 | 108,473 | +0.12(+0.85%) |
Mar 18, 2024 | 14.22 | 14.29 | 14.16 | 14.18 | 45,986 | +0.03(+0.21%) |
Mar 15, 2024 | 14.18 | 14.28 | 14.14 | 14.15 | 62,994 | -0.03(-0.21%) |
Mar 14, 2024 | 14.25 | 14.36 | 14.15 | 14.18 | 90,687 | -0.10(-0.72%) |
Mar 13, 2024 | 14.39 | 14.39 | 14.27 | 14.28 | 87,228 | -0.07(-0.48%) |
Mar 12, 2024 | 14.20 | 14.37 | 14.17 | 14.35 | 87,885 | +0.19(+1.31%) |
Mar 11, 2024 | 14.19 | 14.20 | 14.13 | 14.17 | 72,064 | -0.02(-0.14%) |
Mar 08, 2024 | 14.24 | 14.32 | 14.16 | 14.19 | 53,060 | -0.04(-0.28%) |
Mar 07, 2024 | 14.26 | 14.31 | 14.21 | 14.22 | 80,828 | +0.04(+0.28%) |
Mar 06, 2024 | 14.20 | 14.31 | 14.19 | 14.19 | 101,971 | +0.03(+0.21%) |
Mar 05, 2024 | 14.29 | 14.29 | 14.14 | 14.16 | 67,518 | -0.14(-0.96%) |
Mar 04, 2024 | 14.30 | 14.30 | 14.23 | 14.29 | 67,171 | -0.02(-0.14%) |
Mar 01, 2024 | 14.28 | 14.33 | 14.24 | 14.31 | 41,197 | +0.09(+0.62%) |
Feb 29, 2024 | 14.28 | 14.34 | 14.21 | 14.22 | 79,869 | +0.00(+0.00%) |
Feb 28, 2024 | 14.26 | 14.29 | 14.21 | 14.22 | 49,106 | -0.04(-0.27%) |
Feb 27, 2024 | 14.38 | 14.40 | 14.24 | 14.26 | 67,543 | -0.07(-0.48%) |
Feb 26, 2024 | 14.45 | 14.45 | 14.29 | 14.33 | 72,065 | -0.05(-0.34%) |
Feb 23, 2024 | 14.38 | 14.41 | 14.32 | 14.38 | 64,521 | +0.05(+0.34%) |
Feb 22, 2024 | 14.33 | 14.41 | 14.31 | 14.33 | 79,812 | +0.10(+0.69%) |
Feb 21, 2024 | 14.23 | 14.30 | 14.16 | 14.23 | 75,150 | +0.03(+0.21%) |
Feb 20, 2024 | 14.26 | 14.34 | 14.19 | 14.20 | 73,911 | -0.06(-0.41%) |
Feb 16, 2024 | 14.30 | 14.31 | 14.26 | 14.26 | 45,562 | -0.07(-0.48%) |
Feb 15, 2024 | 14.26 | 14.35 | 14.26 | 14.33 | 67,525 | +0.09(+0.62%) |
Feb 14, 2024 | 14.17 | 14.26 | 14.17 | 14.24 | 69,816 | +0.13(+0.90%) |
Feb 13, 2024 | 14.20 | 14.20 | 14.06 | 14.12 | 124,452 | -0.13(-0.90%) |
Feb 12, 2024 | 14.25 | 14.29 | 14.22 | 14.24 | 83,782 | +0.06(+0.41%) |
Feb 09, 2024 | 14.33 | 14.35 | 14.16 | 14.19 | 105,448 | -0.07(-0.48%) |
Feb 08, 2024 | 14.26 | 14.28 | 14.21 | 14.25 | 63,833 | -0.03(-0.21%) |
Feb 07, 2024 | 14.25 | 14.33 | 14.25 | 14.28 | 92,758 | +0.04(+0.28%) |
Feb 06, 2024 | 14.16 | 14.27 | 14.15 | 14.24 | 76,840 | +0.09(+0.62%) |
Feb 05, 2024 | 14.10 | 14.16 | 13.98 | 14.16 | 107,917 | -0.06(-0.41%) |
Feb 02, 2024 | 14.28 | 14.31 | 14.16 | 14.21 | 60,441 | -0.07(-0.48%) |
Feb 01, 2024 | 14.16 | 14.29 | 14.16 | 14.28 | 104,747 | +0.17(+1.18%) |
Jan 31, 2024 | 14.19 | 14.23 | 14.11 | 14.12 | 116,143 | -0.07(-0.48%) |
Jan 30, 2024 | 14.13 | 14.19 | 14.09 | 14.19 | 97,117 | +0.06(+0.42%) |
Jan 29, 2024 | 14.11 | 14.14 | 14.05 | 14.13 | 106,881 | +0.02(+0.14%) |
Jan 26, 2024 | 14.10 | 14.12 | 14.07 | 14.11 | 79,181 | +0.04(+0.28%) |
Jan 25, 2024 | 14.11 | 14.12 | 13.99 | 14.07 | 102,952 | +0.02(+0.14%) |
Jan 24, 2024 | 14.20 | 14.21 | 14.04 | 14.05 | 73,844 | -0.06(-0.42%) |
Jan 23, 2024 | 14.22 | 14.23 | 14.08 | 14.11 | 69,228 | -0.07(-0.48%) |
Jan 22, 2024 | 14.18 | 14.20 | 14.13 | 14.18 | 74,645 | +0.04(+0.28%) |
Jan 19, 2024 | 14.05 | 14.15 | 13.97 | 14.14 | 89,156 | +0.17(+1.19%) |
Jan 18, 2024 | 14.02 | 14.14 | 13.96 | 13.97 | 132,953 | -0.03(-0.21%) |
Jan 17, 2024 | 14.05 | 14.08 | 13.95 | 14.00 | 125,347 | -0.06(-0.42%) |
Jan 16, 2024 | 14.18 | 14.17 | 14.03 | 14.06 | 66,394 | -0.12(-0.83%) |
Jan 12, 2024 | 14.22 | 14.25 | 14.07 | 14.18 | 57,120 | -0.05(-0.34%) |
Jan 11, 2024 | 14.15 | 14.24 | 14.03 | 14.22 | 166,394 | +0.10(+0.69%) |
Jan 10, 2024 | 14.12 | 14.17 | 14.09 | 14.13 | 158,207 | +0.06(+0.42%) |
Jan 09, 2024 | 14.12 | 14.12 | 13.98 | 14.07 | 169,446 | -0.03(-0.21%) |
Jan 08, 2024 | 13.96 | 14.11 | 13.82 | 14.10 | 254,239 | +0.21(+1.48%) |
Jan 05, 2024 | 13.81 | 13.92 | 13.73 | 13.89 | 204,612 | +0.11(+0.78%) |
Jan 04, 2024 | 13.73 | 13.79 | 13.73 | 13.78 | 85,843 | +0.06(+0.43%) |
Jan 03, 2024 | 13.76 | 13.76 | 13.70 | 13.72 | 120,062 | -0.03(-0.21%) |