Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.09 | 15.02 | 15.02 | 15.01 | 1,097,888 | -0.08(-0.53%) |
Mar 27, 2024 | 15.02 | 15.11 | 14.98 | 15.09 | 983,587 | +0.23(+1.55%) |
Mar 26, 2024 | 14.92 | 15.00 | 14.83 | 14.86 | 504,888 | +0.00(+0.00%) |
Mar 25, 2024 | 15.06 | 15.10 | 14.86 | 14.86 | 730,597 | -0.13(-0.86%) |
Mar 22, 2024 | 15.24 | 15.25 | 14.94 | 14.99 | 474,435 | -0.21(-1.37%) |
Mar 21, 2024 | 15.06 | 15.26 | 14.97 | 15.20 | 747,740 | +0.26(+1.73%) |
Mar 20, 2024 | 14.83 | 15.08 | 14.80 | 14.94 | 617,722 | +0.01(+0.07%) |
Mar 19, 2024 | 14.71 | 14.97 | 14.70 | 14.93 | 920,454 | +0.18(+1.21%) |
Mar 18, 2024 | 14.67 | 14.88 | 14.66 | 14.75 | 768,556 | +0.11(+0.75%) |
Mar 15, 2024 | 14.62 | 14.85 | 14.51 | 14.64 | 2,446,923 | -0.08(-0.54%) |
Mar 14, 2024 | 14.77 | 14.89 | 14.58 | 14.72 | 830,617 | -0.10(-0.67%) |
Mar 13, 2024 | 14.93 | 15.03 | 14.77 | 14.82 | 938,832 | -0.18(-1.19%) |
Mar 12, 2024 | 15.09 | 15.29 | 14.99 | 15.00 | 1,081,312 | -0.16(-1.05%) |
Mar 11, 2024 | 15.26 | 15.34 | 15.07 | 15.16 | 598,091 | -0.19(-1.23%) |
Mar 08, 2024 | 15.31 | 15.40 | 15.17 | 15.35 | 696,159 | +0.16(+1.04%) |
Mar 07, 2024 | 15.67 | 15.67 | 15.15 | 15.19 | 860,538 | -0.33(-2.11%) |
Mar 06, 2024 | 15.43 | 15.71 | 15.32 | 15.51 | 928,585 | +0.29(+1.89%) |
Mar 05, 2024 | 15.04 | 15.47 | 15.00 | 15.23 | 1,507,074 | +0.12(+0.79%) |
Mar 04, 2024 | 14.91 | 15.19 | 14.91 | 15.11 | 1,508,715 | -0.26(-1.68%) |
Mar 01, 2024 | 15.22 | 15.42 | 15.11 | 15.37 | 1,826,887 | +0.15(+0.98%) |
Feb 29, 2024 | 15.03 | 15.57 | 14.93 | 15.22 | 3,189,606 | +0.69(+4.78%) |
Feb 28, 2024 | 13.84 | 14.78 | 13.84 | 14.52 | 2,326,011 | +0.54(+3.83%) |
Feb 27, 2024 | 13.25 | 14.31 | 13.25 | 13.99 | 3,650,898 | +1.03(+7.96%) |
Feb 26, 2024 | 13.14 | 13.16 | 12.84 | 12.96 | 738,661 | -0.25(-1.88%) |
Feb 23, 2024 | 13.22 | 13.39 | 13.15 | 13.20 | 397,930 | -0.01(-0.07%) |
Feb 22, 2024 | 13.17 | 13.22 | 13.02 | 13.21 | 603,016 | -0.01(-0.07%) |
Feb 21, 2024 | 13.04 | 13.23 | 13.04 | 13.22 | 442,947 | +0.18(+1.37%) |
Feb 20, 2024 | 12.94 | 13.14 | 12.83 | 13.04 | 491,080 | -0.08(-0.60%) |
Feb 16, 2024 | 13.12 | 13.18 | 12.99 | 13.12 | 940,693 | -0.18(-1.34%) |
Feb 15, 2024 | 12.97 | 13.31 | 12.90 | 13.30 | 670,418 | +0.49(+3.79%) |
Feb 14, 2024 | 12.82 | 12.98 | 12.72 | 12.82 | 555,781 | +0.15(+1.17%) |
Feb 13, 2024 | 12.84 | 12.87 | 12.57 | 12.67 | 645,863 | -0.62(-4.63%) |
Feb 12, 2024 | 13.09 | 13.34 | 13.07 | 13.28 | 549,399 | +0.23(+1.75%) |
Feb 09, 2024 | 13.04 | 13.09 | 12.89 | 13.05 | 396,132 | +0.01(+0.08%) |
Feb 08, 2024 | 12.85 | 13.05 | 12.81 | 13.04 | 434,208 | +0.13(+1.00%) |
Feb 07, 2024 | 13.01 | 13.03 | 12.87 | 12.92 | 397,633 | -0.11(-0.84%) |
Feb 06, 2024 | 12.92 | 13.13 | 12.90 | 13.02 | 380,070 | +0.07(+0.54%) |
Feb 05, 2024 | 13.01 | 13.08 | 12.89 | 12.96 | 555,428 | -0.27(-2.03%) |
Feb 02, 2024 | 13.13 | 13.32 | 13.05 | 13.22 | 805,029 | -0.15(-1.11%) |
Feb 01, 2024 | 13.20 | 13.38 | 13.05 | 13.37 | 676,541 | +0.15(+1.13%) |
Jan 31, 2024 | 13.59 | 13.60 | 13.21 | 13.22 | 1,202,503 | -0.38(-2.77%) |
Jan 30, 2024 | 13.64 | 13.78 | 13.60 | 13.60 | 769,479 | -0.15(-1.08%) |
Jan 29, 2024 | 13.59 | 13.77 | 13.55 | 13.75 | 868,455 | +0.16(+1.17%) |
Jan 26, 2024 | 13.54 | 13.64 | 13.52 | 13.59 | 854,254 | +0.14(+1.03%) |
Jan 25, 2024 | 13.43 | 13.50 | 13.26 | 13.45 | 1,021,187 | +0.29(+2.19%) |
Jan 24, 2024 | 13.22 | 13.22 | 13.04 | 13.16 | 1,177,837 | +0.12(+0.91%) |
Jan 23, 2024 | 13.26 | 13.28 | 12.94 | 13.04 | 794,639 | -0.07(-0.53%) |
Jan 22, 2024 | 13.23 | 13.25 | 13.07 | 13.11 | 515,402 | +0.02(+0.15%) |
Jan 19, 2024 | 12.91 | 13.12 | 12.74 | 13.09 | 601,411 | +0.29(+2.25%) |
Jan 18, 2024 | 12.85 | 12.85 | 12.60 | 12.81 | 519,337 | +0.07(+0.55%) |
Jan 17, 2024 | 12.69 | 12.91 | 12.57 | 12.74 | 626,331 | -0.19(-1.46%) |
Jan 16, 2024 | 12.90 | 13.02 | 12.82 | 12.93 | 394,715 | -0.13(-0.99%) |
Jan 12, 2024 | 13.33 | 13.34 | 12.97 | 13.05 | 302,607 | -0.07(-0.53%) |
Jan 11, 2024 | 13.05 | 13.13 | 12.92 | 13.12 | 434,440 | +0.00(+0.00%) |
Jan 10, 2024 | 13.05 | 13.18 | 13.02 | 13.12 | 470,696 | +0.00(+0.00%) |
Jan 09, 2024 | 13.15 | 13.23 | 13.07 | 13.12 | 421,252 | -0.22(-1.64%) |
Jan 08, 2024 | 13.12 | 13.35 | 13.12 | 13.34 | 400,394 | +0.16(+1.20%) |
Jan 05, 2024 | 13.04 | 13.30 | 13.04 | 13.18 | 865,974 | +0.04(+0.30%) |
Jan 04, 2024 | 13.25 | 13.30 | 13.09 | 13.14 | 612,554 | -0.03(-0.23%) |
Jan 03, 2024 | 13.30 | 13.37 | 13.15 | 13.17 | 657,740 | -0.32(-2.35%) |