Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.29 | 15.34 | 15.18 | 15.18 | 149,344 | +0.26(+1.74%) |
Mar 27, 2024 | 14.42 | 15.05 | 14.42 | 14.92 | 357,409 | +0.01(+0.07%) |
Mar 26, 2024 | 14.97 | 15.00 | 14.89 | 14.91 | 104,810 | -0.16(-1.06%) |
Mar 25, 2024 | 15.00 | 15.16 | 15.00 | 15.07 | 100,795 | +0.05(+0.33%) |
Mar 22, 2024 | 15.11 | 15.11 | 14.79 | 15.02 | 61,544 | -0.13(-0.86%) |
Mar 21, 2024 | 15.17 | 15.31 | 15.07 | 15.15 | 63,227 | +0.02(+0.13%) |
Mar 20, 2024 | 15.12 | 15.13 | 14.93 | 15.13 | 29,512 | -0.12(-0.79%) |
Mar 19, 2024 | 15.11 | 15.25 | 15.06 | 15.25 | 32,621 | +0.38(+2.56%) |
Mar 18, 2024 | 14.72 | 14.91 | 14.71 | 14.87 | 36,958 | +0.12(+0.81%) |
Mar 15, 2024 | 14.75 | 14.82 | 14.73 | 14.75 | 39,859 | +0.45(+3.15%) |
Mar 14, 2024 | 14.23 | 14.36 | 14.16 | 14.30 | 29,819 | +0.33(+2.36%) |
Mar 13, 2024 | 13.90 | 14.03 | 13.89 | 13.97 | 48,623 | +0.00(+0.00%) |
Mar 12, 2024 | 13.93 | 14.03 | 13.81 | 13.97 | 66,194 | +0.07(+0.50%) |
Mar 11, 2024 | 13.86 | 13.95 | 13.51 | 13.90 | 92,301 | -0.54(-3.74%) |
Mar 08, 2024 | 14.53 | 14.63 | 14.35 | 14.44 | 48,461 | -0.05(-0.35%) |
Mar 07, 2024 | 14.45 | 14.56 | 14.44 | 14.49 | 29,503 | +0.08(+0.56%) |
Mar 06, 2024 | 14.45 | 14.59 | 14.35 | 14.41 | 63,982 | +0.46(+3.28%) |
Mar 05, 2024 | 14.02 | 14.09 | 13.92 | 13.95 | 32,461 | +0.26(+1.91%) |
Mar 04, 2024 | 13.85 | 13.85 | 13.66 | 13.69 | 47,820 | -0.20(-1.44%) |
Mar 01, 2024 | 13.80 | 13.96 | 13.74 | 13.89 | 54,188 | +0.60(+4.51%) |
Feb 29, 2024 | 13.38 | 13.44 | 13.29 | 13.29 | 74,103 | +0.13(+0.99%) |
Feb 28, 2024 | 13.26 | 13.30 | 13.16 | 13.16 | 35,322 | -0.11(-0.83%) |
Feb 27, 2024 | 13.21 | 13.31 | 13.21 | 13.27 | 51,121 | +0.02(+0.15%) |
Feb 26, 2024 | 13.18 | 13.35 | 13.14 | 13.25 | 62,133 | +0.03(+0.23%) |
Feb 23, 2024 | 13.33 | 13.35 | 13.22 | 13.22 | 57,608 | -0.19(-1.42%) |
Feb 22, 2024 | 13.38 | 13.45 | 13.35 | 13.41 | 28,245 | +0.17(+1.28%) |
Feb 21, 2024 | 13.15 | 13.24 | 13.15 | 13.24 | 258,446 | -0.15(-1.12%) |
Feb 20, 2024 | 13.96 | 13.96 | 12.94 | 13.39 | 177,773 | +0.22(+1.67%) |
Feb 16, 2024 | 13.15 | 13.34 | 13.15 | 13.17 | 40,741 | +0.06(+0.43%) |
Feb 15, 2024 | 12.94 | 13.15 | 12.94 | 13.11 | 77,965 | -0.01(-0.10%) |
Feb 14, 2024 | 13.21 | 13.24 | 13.06 | 13.13 | 55,818 | -0.15(-1.15%) |
Feb 13, 2024 | 13.24 | 13.38 | 13.21 | 13.28 | 71,844 | -0.29(-2.14%) |
Feb 12, 2024 | 13.68 | 13.76 | 13.48 | 13.57 | 52,383 | +0.00(+0.00%) |
Feb 09, 2024 | 13.32 | 13.59 | 13.32 | 13.57 | 38,913 | -0.04(-0.29%) |
Feb 08, 2024 | 13.48 | 13.64 | 13.45 | 13.61 | 57,891 | -0.14(-1.02%) |
Feb 07, 2024 | 14.22 | 14.22 | 13.64 | 13.75 | 33,786 | +0.40(+3.00%) |
Feb 06, 2024 | 13.31 | 13.38 | 13.29 | 13.35 | 54,430 | -0.22(-1.66%) |
Feb 05, 2024 | 13.47 | 13.64 | 13.41 | 13.57 | 112,900 | -0.03(-0.18%) |
Feb 02, 2024 | 13.52 | 13.61 | 13.40 | 13.60 | 134,059 | +0.01(+0.07%) |
Feb 01, 2024 | 13.92 | 13.95 | 13.48 | 13.59 | 294,927 | +0.04(+0.30%) |
Jan 31, 2024 | 13.84 | 13.88 | 13.54 | 13.55 | 85,663 | -0.41(-2.94%) |
Jan 30, 2024 | 13.88 | 13.96 | 13.77 | 13.96 | 31,270 | +0.07(+0.50%) |
Jan 29, 2024 | 13.85 | 13.89 | 13.74 | 13.89 | 38,786 | +0.29(+2.13%) |
Jan 26, 2024 | 13.55 | 13.60 | 13.36 | 13.60 | 42,275 | -0.08(-0.58%) |
Jan 25, 2024 | 13.44 | 13.68 | 13.41 | 13.68 | 61,813 | +0.11(+0.81%) |
Jan 24, 2024 | 13.58 | 13.68 | 13.52 | 13.57 | 57,850 | +0.19(+1.42%) |
Jan 23, 2024 | 13.20 | 13.42 | 13.20 | 13.38 | 41,695 | -0.29(-2.12%) |
Jan 22, 2024 | 13.57 | 13.76 | 13.57 | 13.67 | 114,161 | +0.21(+1.52%) |
Jan 19, 2024 | 13.47 | 13.50 | 13.42 | 13.46 | 60,256 | -0.12(-0.85%) |
Jan 18, 2024 | 13.47 | 13.62 | 13.43 | 13.58 | 96,153 | +0.17(+1.27%) |
Jan 17, 2024 | 13.49 | 13.56 | 13.37 | 13.41 | 61,169 | -0.53(-3.80%) |
Jan 16, 2024 | 14.01 | 14.06 | 13.88 | 13.94 | 49,669 | +0.16(+1.16%) |
Jan 12, 2024 | 13.78 | 14.02 | 13.73 | 13.78 | 55,082 | +0.18(+1.32%) |
Jan 11, 2024 | 13.82 | 13.82 | 13.37 | 13.60 | 49,755 | +0.25(+1.87%) |
Jan 10, 2024 | 13.58 | 13.88 | 13.33 | 13.35 | 79,118 | -0.25(-1.84%) |
Jan 09, 2024 | 13.62 | 13.73 | 13.55 | 13.60 | 46,788 | -0.07(-0.51%) |
Jan 08, 2024 | 13.58 | 13.69 | 13.44 | 13.67 | 63,796 | -0.10(-0.73%) |
Jan 05, 2024 | 14.19 | 14.19 | 13.67 | 13.77 | 35,195 | +0.20(+1.47%) |
Jan 04, 2024 | 13.70 | 13.70 | 13.50 | 13.57 | 112,204 | +0.10(+0.74%) |
Jan 03, 2024 | 13.13 | 13.47 | 13.13 | 13.47 | 139,047 | +0.18(+1.35%) |