Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.62 | 17.00 | 16.35 | 16.97 | 9,086 | +0.33(+1.98%) |
Mar 27, 2024 | 17.00 | 16.64 | 16.64 | 3,694 | -0.36(-2.12%) | |
Mar 26, 2024 | 16.70 | 17.33 | 16.70 | 17.00 | 4,919 | +0.24(+1.43%) |
Mar 25, 2024 | 16.91 | 16.98 | 16.59 | 16.76 | 17,557 | -0.18(-1.06%) |
Mar 22, 2024 | 16.28 | 16.99 | 16.08 | 16.94 | 5,381 | +0.66(+4.05%) |
Mar 21, 2024 | 16.34 | 16.85 | 16.24 | 16.28 | 10,243 | -0.37(-2.21%) |
Mar 20, 2024 | 16.53 | 16.65 | 16.04 | 16.65 | 6,544 | +0.21(+1.26%) |
Mar 19, 2024 | 16.10 | 16.78 | 16.10 | 16.44 | 7,827 | -0.06(-0.36%) |
Mar 18, 2024 | 16.25 | 16.89 | 16.14 | 16.50 | 11,880 | +0.31(+1.91%) |
Mar 15, 2024 | 16.49 | 16.49 | 15.34 | 16.19 | 14,714 | +0.29(+1.82%) |
Mar 14, 2024 | 15.14 | 16.40 | 14.88 | 15.90 | 29,818 | +0.90(+6.00%) |
Mar 13, 2024 | 14.50 | 15.54 | 14.50 | 15.00 | 20,793 | +0.50(+3.45%) |
Mar 12, 2024 | 14.92 | 15.20 | 14.50 | 14.50 | 5,304 | -0.65(-4.29%) |
Mar 11, 2024 | 15.07 | 15.49 | 15.05 | 15.15 | 6,355 | +0.14(+0.93%) |
Mar 08, 2024 | 14.50 | 15.39 | 14.50 | 15.01 | 8,199 | +0.51(+3.52%) |
Mar 07, 2024 | 14.50 | 14.70 | 14.50 | 14.50 | 4,249 | +0.00(+0.00%) |
Mar 06, 2024 | 14.69 | 14.69 | 14.50 | 14.50 | 5,821 | +0.00(+0.00%) |
Mar 05, 2024 | 14.54 | 14.74 | 14.34 | 14.50 | 7,078 | -0.09(-0.62%) |
Mar 04, 2024 | 14.77 | 15.04 | 14.59 | 14.59 | 10,207 | -0.21(-1.42%) |
Mar 01, 2024 | 14.44 | 15.01 | 14.26 | 14.80 | 14,186 | +0.80(+5.71%) |
Feb 29, 2024 | 14.89 | 14.89 | 14.00 | 14.00 | 5,138 | -0.64(-4.37%) |
Feb 28, 2024 | 15.28 | 15.28 | 14.64 | 14.64 | 11,521 | -0.67(-4.38%) |
Feb 27, 2024 | 15.22 | 15.48 | 15.11 | 15.31 | 7,446 | +0.33(+2.20%) |
Feb 26, 2024 | 14.68 | 14.98 | 14.50 | 14.98 | 8,482 | +0.25(+1.70%) |
Feb 23, 2024 | 13.87 | 14.87 | 13.75 | 14.73 | 21,299 | +0.73(+5.21%) |
Feb 22, 2024 | 13.85 | 14.20 | 13.75 | 14.00 | 7,479 | +0.30(+2.19%) |
Feb 21, 2024 | 13.76 | 13.80 | 13.56 | 13.70 | 3,244 | +0.15(+1.11%) |
Feb 20, 2024 | 13.36 | 13.55 | 13.36 | 13.55 | 4,450 | +0.18(+1.35%) |
Feb 16, 2024 | 13.65 | 13.65 | 13.37 | 13.37 | 3,608 | -0.03(-0.22%) |
Feb 15, 2024 | 13.69 | 13.72 | 13.40 | 13.40 | 3,039 | -0.10(-0.74%) |
Feb 14, 2024 | 13.71 | 13.96 | 13.50 | 13.50 | 3,365 | -0.21(-1.53%) |
Feb 13, 2024 | 13.95 | 13.95 | 13.71 | 13.71 | 3,328 | -0.24(-1.72%) |
Feb 12, 2024 | 14.16 | 14.40 | 13.95 | 13.95 | 9,059 | -0.22(-1.55%) |
Feb 09, 2024 | 13.95 | 14.17 | 13.83 | 14.17 | 7,003 | +0.21(+1.50%) |
Feb 08, 2024 | 13.71 | 14.15 | 13.71 | 13.96 | 4,864 | +0.25(+1.82%) |
Feb 07, 2024 | 14.05 | 14.24 | 13.71 | 13.71 | 3,476 | -0.29(-2.07%) |
Feb 06, 2024 | 13.85 | 14.14 | 13.85 | 14.00 | 3,923 | +0.10(+0.72%) |
Feb 05, 2024 | 14.15 | 14.15 | 13.88 | 13.90 | 5,008 | -0.50(-3.47%) |
Feb 02, 2024 | 13.36 | 14.40 | 13.36 | 14.40 | 6,106 | +0.86(+6.35%) |
Feb 01, 2024 | 13.60 | 13.84 | 13.36 | 13.54 | 10,336 | -0.06(-0.44%) |
Jan 31, 2024 | 13.84 | 13.84 | 13.60 | 13.60 | 3,780 | -0.01(-0.07%) |
Jan 30, 2024 | 13.67 | 14.09 | 13.61 | 13.61 | 7,174 | -0.23(-1.63%) |
Jan 29, 2024 | 13.71 | 14.00 | 13.60 | 13.84 | 3,351 | +0.07(+0.47%) |
Jan 26, 2024 | 13.80 | 14.04 | 13.69 | 13.77 | 1,881 | -0.13(-0.91%) |
Jan 25, 2024 | 14.16 | 14.16 | 13.88 | 13.90 | 9,202 | -0.28(-2.00%) |
Jan 24, 2024 | 14.33 | 14.33 | 14.18 | 14.18 | 3,084 | -0.15(-1.05%) |
Jan 23, 2024 | 14.08 | 14.37 | 14.08 | 14.33 | 1,925 | +0.07(+0.49%) |
Jan 22, 2024 | 14.22 | 14.47 | 14.22 | 14.26 | 5,773 | -0.21(-1.49%) |
Jan 19, 2024 | 13.71 | 14.50 | 13.61 | 14.47 | 9,543 | +0.62(+4.51%) |
Jan 18, 2024 | 14.00 | 14.00 | 13.79 | 13.85 | 4,000 | -0.07(-0.50%) |
Jan 17, 2024 | 14.10 | 14.10 | 13.92 | 13.92 | 2,731 | -0.26(-1.81%) |
Jan 16, 2024 | 14.36 | 14.36 | 14.06 | 14.18 | 2,464 | -0.30(-2.10%) |
Jan 12, 2024 | 14.70 | 14.70 | 14.48 | 14.48 | 2,126 | -0.01(-0.05%) |
Jan 11, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 1,655 | +0.20(+1.38%) |
Jan 10, 2024 | 14.30 | 14.30 | 14.02 | 14.29 | 830 | +0.24(+1.71%) |
Jan 09, 2024 | 14.34 | 14.34 | 14.00 | 14.05 | 2,563 | -0.54(-3.73%) |
Jan 08, 2024 | 14.69 | 14.70 | 14.38 | 14.60 | 3,644 | +0.29(+1.99%) |
Jan 05, 2024 | 14.87 | 14.87 | 14.30 | 14.31 | 10,400 | -0.54(-3.64%) |
Jan 04, 2024 | 14.87 | 14.87 | 14.52 | 14.85 | 3,390 | +0.35(+2.41%) |
Jan 03, 2024 | 14.04 | 14.60 | 13.92 | 14.50 | 6,338 | +0.29(+2.04%) |