Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.80 | 15.92 | 15.68 | 15.78 | 33,850 | +0.10(+0.64%) |
Mar 27, 2024 | 15.77 | 15.84 | 15.51 | 15.68 | 30,473 | +0.09(+0.61%) |
Mar 26, 2024 | 15.53 | 15.64 | 15.51 | 15.59 | 10,016 | -0.01(-0.06%) |
Mar 25, 2024 | 15.65 | 15.89 | 15.42 | 15.60 | 19,754 | -0.07(-0.44%) |
Mar 22, 2024 | 15.86 | 15.92 | 15.58 | 15.66 | 10,023 | -0.04(-0.25%) |
Mar 21, 2024 | 15.55 | 15.96 | 15.49 | 15.70 | 20,891 | +0.25(+1.65%) |
Mar 20, 2024 | 15.41 | 15.61 | 15.35 | 15.45 | 31,802 | +0.06(+0.38%) |
Mar 19, 2024 | 15.35 | 15.67 | 15.35 | 15.39 | 25,361 | +0.10(+0.64%) |
Mar 18, 2024 | 15.25 | 15.49 | 15.11 | 15.29 | 24,260 | +0.04(+0.26%) |
Mar 15, 2024 | 15.21 | 15.57 | 15.02 | 15.25 | 37,447 | +0.05(+0.32%) |
Mar 14, 2024 | 15.11 | 15.34 | 15.07 | 15.20 | 24,264 | +0.00(+0.00%) |
Mar 13, 2024 | 15.54 | 15.54 | 15.20 | 15.20 | 58,232 | -0.09(-0.58%) |
Mar 12, 2024 | 15.23 | 15.29 | 15.08 | 15.29 | 21,566 | +0.18(+1.17%) |
Mar 11, 2024 | 15.47 | 15.54 | 15.11 | 15.11 | 15,825 | -0.10(-0.64%) |
Mar 08, 2024 | 15.43 | 15.57 | 15.21 | 15.21 | 17,326 | -0.06(-0.39%) |
Mar 07, 2024 | 15.28 | 15.69 | 15.12 | 15.27 | 21,742 | +0.21(+1.37%) |
Mar 06, 2024 | 15.16 | 15.58 | 14.95 | 15.07 | 59,915 | +0.03(+0.23%) |
Mar 05, 2024 | 15.16 | 15.22 | 14.97 | 15.03 | 74,480 | -0.08(-0.55%) |
Mar 04, 2024 | 15.38 | 15.50 | 15.10 | 15.11 | 14,990 | -0.35(-2.25%) |
Mar 01, 2024 | 15.38 | 15.60 | 15.26 | 15.46 | 22,501 | -0.04(-0.28%) |
Feb 29, 2024 | 15.37 | 15.88 | 15.37 | 15.51 | 47,224 | +0.04(+0.25%) |
Feb 28, 2024 | 15.13 | 15.50 | 15.13 | 15.47 | 25,567 | +0.32(+2.14%) |
Feb 27, 2024 | 15.34 | 15.60 | 14.96 | 15.14 | 15,361 | -0.21(-1.34%) |
Feb 26, 2024 | 15.50 | 15.50 | 15.20 | 15.35 | 20,871 | -0.06(-0.38%) |
Feb 23, 2024 | 15.26 | 15.45 | 15.22 | 15.41 | 21,270 | +0.22(+1.42%) |
Feb 22, 2024 | 15.01 | 15.40 | 14.97 | 15.19 | 18,663 | +0.27(+1.84%) |
Feb 21, 2024 | 14.90 | 15.41 | 14.80 | 14.92 | 31,773 | -0.07(-0.46%) |
Feb 20, 2024 | 15.05 | 15.63 | 14.71 | 14.99 | 63,124 | -0.07(-0.46%) |
Feb 16, 2024 | 15.08 | 15.10 | 14.98 | 15.06 | 15,067 | +0.01(+0.07%) |
Feb 15, 2024 | 15.01 | 15.20 | 14.91 | 15.05 | 46,699 | +0.14(+0.92%) |
Feb 14, 2024 | 15.02 | 15.16 | 14.76 | 14.91 | 26,529 | +0.04(+0.26%) |
Feb 13, 2024 | 15.39 | 15.45 | 14.76 | 14.87 | 21,801 | -0.53(-3.44%) |
Feb 12, 2024 | 14.89 | 15.86 | 14.72 | 15.40 | 26,745 | -0.19(-1.20%) |
Feb 09, 2024 | 15.42 | 15.84 | 15.30 | 15.59 | 15,987 | +0.06(+0.38%) |
Feb 08, 2024 | 15.31 | 15.69 | 15.31 | 15.53 | 11,458 | +0.10(+0.64%) |
Feb 07, 2024 | 15.67 | 15.67 | 14.73 | 15.43 | 133,829 | -0.23(-1.44%) |
Feb 06, 2024 | 16.15 | 16.41 | 15.56 | 15.65 | 49,482 | -0.61(-3.74%) |
Feb 05, 2024 | 16.13 | 16.29 | 15.89 | 16.26 | 39,856 | -0.10(-0.60%) |
Feb 02, 2024 | 16.42 | 16.63 | 15.99 | 16.36 | 58,105 | -0.28(-1.71%) |
Feb 01, 2024 | 16.79 | 17.26 | 16.43 | 16.64 | 309,582 | -0.26(-1.57%) |
Jan 31, 2024 | 16.04 | 17.14 | 15.79 | 16.91 | 353,179 | +0.80(+4.99%) |
Jan 30, 2024 | 15.97 | 16.18 | 15.89 | 16.11 | 35,209 | +0.14(+0.86%) |
Jan 29, 2024 | 15.74 | 15.98 | 15.69 | 15.97 | 51,843 | +0.26(+1.62%) |
Jan 26, 2024 | 15.64 | 15.91 | 15.54 | 15.71 | 47,970 | +0.00(+0.00%) |
Jan 25, 2024 | 15.25 | 15.77 | 15.25 | 15.71 | 31,742 | +0.48(+3.16%) |
Jan 24, 2024 | 15.20 | 15.38 | 15.11 | 15.23 | 65,512 | +0.03(+0.19%) |
Jan 23, 2024 | 15.03 | 15.31 | 14.89 | 15.20 | 43,173 | +0.33(+2.24%) |
Jan 22, 2024 | 15.09 | 15.09 | 14.87 | 14.87 | 33,109 | +0.00(+0.00%) |
Jan 19, 2024 | 14.92 | 15.10 | 14.82 | 14.87 | 28,439 | +0.05(+0.33%) |
Jan 18, 2024 | 15.04 | 15.04 | 14.75 | 14.82 | 23,909 | -0.08(-0.53%) |
Jan 17, 2024 | 14.91 | 15.10 | 14.90 | 14.90 | 25,616 | -0.09(-0.59%) |
Jan 16, 2024 | 15.19 | 15.19 | 14.94 | 14.99 | 50,888 | -0.12(-0.78%) |
Jan 12, 2024 | 14.96 | 15.20 | 14.96 | 15.10 | 13,547 | +0.14(+0.92%) |
Jan 11, 2024 | 15.12 | 15.13 | 14.87 | 14.97 | 15,561 | -0.15(-0.97%) |
Jan 10, 2024 | 15.17 | 15.25 | 15.06 | 15.11 | 37,472 | +0.06(+0.39%) |
Jan 09, 2024 | 14.75 | 15.12 | 14.75 | 15.06 | 62,510 | +0.15(+0.99%) |
Jan 08, 2024 | 14.71 | 14.94 | 14.71 | 14.91 | 24,194 | +0.26(+1.74%) |
Jan 05, 2024 | 14.79 | 15.05 | 14.52 | 14.65 | 21,572 | -0.16(-1.06%) |
Jan 04, 2024 | 14.74 | 15.00 | 14.64 | 14.81 | 16,669 | +0.06(+0.40%) |
Jan 03, 2024 | 14.71 | 14.90 | 14.66 | 14.75 | 19,267 | +0.03(+0.23%) |