Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.98 | 13.02 | 12.95 | 12.95 | 120,415 | -0.04(-0.31%) |
Mar 27, 2024 | 12.97 | 13.02 | 12.94 | 12.99 | 217,005 | -0.03(-0.25%) |
Mar 26, 2024 | 13.00 | 13.03 | 12.94 | 13.02 | 178,725 | +0.12(+0.95%) |
Mar 25, 2024 | 12.88 | 12.95 | 12.87 | 12.90 | 187,727 | -0.02(-0.15%) |
Mar 22, 2024 | 12.88 | 12.95 | 12.88 | 12.92 | 502,395 | +0.04(+0.35%) |
Mar 21, 2024 | 12.85 | 12.90 | 12.85 | 12.88 | 370,254 | -0.15(-1.19%) |
Mar 20, 2024 | 12.84 | 13.03 | 12.84 | 13.03 | 133,088 | +0.13(+1.01%) |
Mar 19, 2024 | 12.84 | 12.92 | 12.82 | 12.90 | 118,453 | +0.01(+0.08%) |
Mar 18, 2024 | 12.92 | 12.94 | 12.87 | 12.89 | 140,414 | -0.10(-0.77%) |
Mar 15, 2024 | 13.08 | 13.09 | 12.97 | 12.99 | 111,340 | +0.07(+0.54%) |
Mar 14, 2024 | 13.03 | 13.03 | 12.89 | 12.92 | 196,026 | -0.10(-0.77%) |
Mar 13, 2024 | 12.99 | 13.08 | 12.98 | 13.02 | 118,634 | +0.06(+0.46%) |
Mar 12, 2024 | 12.91 | 12.96 | 12.86 | 12.96 | 104,138 | +0.01(+0.08%) |
Mar 11, 2024 | 12.88 | 12.95 | 12.83 | 12.95 | 156,392 | +0.06(+0.47%) |
Mar 08, 2024 | 12.87 | 12.90 | 12.85 | 12.89 | 182,557 | -0.01(-0.08%) |
Mar 07, 2024 | 12.86 | 12.93 | 12.85 | 12.90 | 188,363 | +0.05(+0.39%) |
Mar 06, 2024 | 12.83 | 12.88 | 12.78 | 12.85 | 148,833 | -0.03(-0.23%) |
Mar 05, 2024 | 12.83 | 12.90 | 12.82 | 12.88 | 846,870 | +0.04(+0.31%) |
Mar 04, 2024 | 12.75 | 12.86 | 12.72 | 12.84 | 740,926 | +0.08(+0.63%) |
Mar 01, 2024 | 12.70 | 12.76 | 12.63 | 12.76 | 362,296 | +0.00(+0.00%) |
Feb 29, 2024 | 12.93 | 12.93 | 12.72 | 12.76 | 150,162 | -0.17(-1.31%) |
Feb 28, 2024 | 12.90 | 12.95 | 12.86 | 12.93 | 150,154 | -0.19(-1.45%) |
Feb 27, 2024 | 13.06 | 13.16 | 13.06 | 13.12 | 163,792 | +0.05(+0.38%) |
Feb 26, 2024 | 13.11 | 13.17 | 13.03 | 13.07 | 163,872 | -0.09(-0.68%) |
Feb 23, 2024 | 13.08 | 13.17 | 13.00 | 13.16 | 1,063,741 | -0.22(-1.64%) |
Feb 22, 2024 | 13.34 | 13.38 | 13.24 | 13.38 | 109,516 | +0.03(+0.22%) |
Feb 21, 2024 | 13.35 | 13.40 | 13.33 | 13.35 | 166,133 | -0.02(-0.15%) |
Feb 20, 2024 | 13.33 | 13.39 | 13.29 | 13.37 | 139,381 | +0.15(+1.13%) |
Feb 16, 2024 | 13.14 | 13.24 | 13.12 | 13.22 | 106,921 | +0.02(+0.15%) |
Feb 15, 2024 | 13.10 | 13.21 | 13.10 | 13.20 | 168,955 | +0.13(+0.99%) |
Feb 14, 2024 | 13.03 | 13.07 | 12.99 | 13.07 | 189,059 | +0.00(+0.00%) |
Feb 13, 2024 | 13.03 | 13.07 | 13.00 | 13.07 | 227,706 | -0.09(-0.68%) |
Feb 12, 2024 | 13.12 | 13.18 | 13.10 | 13.16 | 131,946 | -0.01(-0.08%) |
Feb 09, 2024 | 13.13 | 13.19 | 13.06 | 13.17 | 360,274 | -0.08(-0.60%) |
Feb 08, 2024 | 13.29 | 13.32 | 13.22 | 13.25 | 139,000 | +0.02(+0.15%) |
Feb 07, 2024 | 13.29 | 13.30 | 13.20 | 13.23 | 129,456 | -0.08(-0.57%) |
Feb 06, 2024 | 13.22 | 13.32 | 13.20 | 13.31 | 159,011 | +0.06(+0.46%) |
Feb 05, 2024 | 13.16 | 13.27 | 13.13 | 13.24 | 186,120 | +0.08(+0.65%) |
Feb 02, 2024 | 13.21 | 13.23 | 13.09 | 13.16 | 195,114 | -0.21(-1.56%) |
Feb 01, 2024 | 13.23 | 13.38 | 13.19 | 13.37 | 151,444 | +0.10(+0.75%) |
Jan 31, 2024 | 13.48 | 13.48 | 13.25 | 13.27 | 157,568 | -0.13(-0.97%) |
Jan 30, 2024 | 13.39 | 13.40 | 13.34 | 13.40 | 137,286 | -0.08(-0.59%) |
Jan 29, 2024 | 13.36 | 13.48 | 13.34 | 13.48 | 182,691 | +0.20(+1.51%) |
Jan 26, 2024 | 13.28 | 13.30 | 13.24 | 13.28 | 1,201,930 | +0.01(+0.08%) |
Jan 25, 2024 | 13.22 | 13.28 | 13.18 | 13.27 | 674,955 | -0.05(-0.38%) |
Jan 24, 2024 | 13.39 | 13.39 | 13.29 | 13.32 | 432,132 | -0.04(-0.30%) |
Jan 23, 2024 | 13.22 | 13.36 | 13.19 | 13.36 | 467,612 | +0.02(+0.15%) |
Jan 22, 2024 | 13.39 | 13.43 | 13.34 | 13.34 | 170,972 | -0.06(-0.45%) |
Jan 19, 2024 | 13.32 | 13.41 | 13.29 | 13.40 | 265,382 | +0.07(+0.53%) |
Jan 18, 2024 | 13.26 | 13.34 | 13.23 | 13.33 | 1,258,840 | -0.02(-0.15%) |
Jan 17, 2024 | 13.29 | 13.35 | 13.23 | 13.35 | 133,136 | -0.01(-0.07%) |
Jan 16, 2024 | 13.42 | 13.46 | 13.34 | 13.36 | 189,876 | +0.05(+0.38%) |
Jan 12, 2024 | 13.33 | 13.36 | 13.28 | 13.31 | 215,912 | +0.04(+0.30%) |
Jan 11, 2024 | 13.25 | 13.27 | 13.15 | 13.27 | 489,845 | -0.08(-0.56%) |
Jan 10, 2024 | 13.32 | 13.38 | 13.29 | 13.35 | 105,354 | +0.07(+0.49%) |
Jan 09, 2024 | 13.31 | 13.33 | 13.28 | 13.28 | 132,566 | -0.05(-0.38%) |
Jan 08, 2024 | 13.30 | 13.35 | 13.28 | 13.33 | 355,115 | +0.16(+1.21%) |
Jan 05, 2024 | 13.23 | 13.29 | 13.16 | 13.17 | 849,803 | -0.04(-0.30%) |
Jan 04, 2024 | 13.17 | 13.27 | 13.17 | 13.21 | 149,073 | +0.02(+0.15%) |
Jan 03, 2024 | 13.18 | 13.24 | 13.11 | 13.19 | 141,068 | +0.17(+1.31%) |