Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.21 | 16.09 | 16.09 | 16.08 | 765,202 | -0.15(-0.92%) |
Mar 27, 2024 | 16.18 | 16.26 | 16.15 | 16.23 | 723,238 | +0.12(+0.74%) |
Mar 26, 2024 | 16.10 | 16.13 | 16.00 | 16.11 | 1,485,552 | +0.07(+0.44%) |
Mar 25, 2024 | 15.95 | 16.07 | 15.84 | 16.04 | 2,162,918 | +0.15(+0.94%) |
Mar 22, 2024 | 16.27 | 16.39 | 15.87 | 15.89 | 803,354 | -0.52(-3.17%) |
Mar 21, 2024 | 16.32 | 16.43 | 16.30 | 16.41 | 225,808 | +0.12(+0.74%) |
Mar 20, 2024 | 15.93 | 16.44 | 15.90 | 16.29 | 333,976 | +0.34(+2.13%) |
Mar 19, 2024 | 15.89 | 15.98 | 15.81 | 15.95 | 444,261 | +0.07(+0.44%) |
Mar 18, 2024 | 15.87 | 15.99 | 15.84 | 15.88 | 1,093,849 | -0.04(-0.25%) |
Mar 15, 2024 | 15.92 | 15.94 | 15.82 | 15.92 | 1,719,184 | -0.02(-0.13%) |
Mar 14, 2024 | 15.80 | 16.00 | 15.80 | 15.94 | 1,338,631 | +0.03(+0.19%) |
Mar 13, 2024 | 15.92 | 15.94 | 15.87 | 15.91 | 897,560 | +0.00(+0.00%) |
Mar 12, 2024 | 15.95 | 15.97 | 15.80 | 15.91 | 2,456,834 | -0.02(-0.13%) |
Mar 11, 2024 | 15.97 | 16.09 | 15.89 | 15.93 | 660,561 | -0.03(-0.19%) |
Mar 08, 2024 | 16.09 | 16.15 | 15.93 | 15.96 | 1,292,284 | -0.04(-0.25%) |
Mar 07, 2024 | 15.95 | 16.12 | 15.89 | 16.00 | 506,919 | +0.00(+0.00%) |
Mar 06, 2024 | 15.96 | 16.19 | 15.87 | 16.00 | 651,978 | -0.08(-0.50%) |
Mar 05, 2024 | 15.95 | 16.17 | 15.84 | 16.08 | 731,097 | +0.18(+1.13%) |
Mar 04, 2024 | 16.28 | 16.50 | 15.84 | 15.90 | 1,573,115 | -0.57(-3.46%) |
Mar 01, 2024 | 15.57 | 16.68 | 15.55 | 16.47 | 2,305,202 | +0.80(+5.11%) |
Feb 29, 2024 | 15.46 | 15.74 | 15.03 | 15.67 | 6,930,081 | +3.25(+26.17%) |
Feb 28, 2024 | 12.63 | 12.70 | 12.38 | 12.42 | 152,849 | -0.29(-2.28%) |
Feb 27, 2024 | 12.91 | 12.96 | 12.69 | 12.71 | 106,021 | -0.13(-1.01%) |
Feb 26, 2024 | 12.81 | 12.99 | 12.75 | 12.84 | 103,880 | -0.05(-0.39%) |
Feb 23, 2024 | 12.86 | 12.98 | 12.65 | 12.89 | 88,724 | +0.03(+0.23%) |
Feb 22, 2024 | 12.74 | 13.11 | 12.66 | 12.86 | 266,708 | +0.13(+1.02%) |
Feb 21, 2024 | 12.73 | 12.74 | 12.54 | 12.73 | 119,260 | -0.06(-0.47%) |
Feb 20, 2024 | 12.76 | 12.79 | 12.62 | 12.79 | 110,670 | -0.07(-0.54%) |
Feb 16, 2024 | 12.98 | 13.03 | 12.80 | 12.86 | 107,726 | -0.17(-1.30%) |
Feb 15, 2024 | 12.82 | 13.14 | 12.82 | 13.03 | 138,792 | +0.25(+1.96%) |
Feb 14, 2024 | 12.77 | 12.87 | 12.64 | 12.78 | 112,677 | +0.16(+1.27%) |
Feb 13, 2024 | 12.98 | 13.12 | 12.55 | 12.62 | 197,477 | -0.74(-5.54%) |
Feb 12, 2024 | 13.47 | 13.50 | 13.33 | 13.36 | 195,363 | -0.08(-0.60%) |
Feb 09, 2024 | 13.30 | 13.51 | 13.11 | 13.44 | 301,738 | +0.17(+1.28%) |
Feb 08, 2024 | 13.29 | 13.38 | 13.16 | 13.27 | 194,342 | +0.01(+0.08%) |
Feb 07, 2024 | 13.52 | 13.52 | 13.17 | 13.26 | 118,124 | -0.24(-1.78%) |
Feb 06, 2024 | 13.39 | 13.57 | 13.35 | 13.50 | 67,954 | +0.11(+0.82%) |
Feb 05, 2024 | 13.63 | 13.70 | 13.37 | 13.39 | 111,482 | -0.38(-2.76%) |
Feb 02, 2024 | 13.83 | 14.03 | 13.77 | 13.77 | 124,526 | -0.20(-1.43%) |
Feb 01, 2024 | 13.75 | 14.00 | 13.75 | 13.97 | 120,222 | +0.33(+2.42%) |
Jan 31, 2024 | 13.84 | 14.05 | 13.57 | 13.64 | 131,938 | -0.25(-1.80%) |
Jan 30, 2024 | 13.97 | 14.01 | 13.81 | 13.89 | 94,344 | -0.13(-0.93%) |
Jan 29, 2024 | 13.65 | 14.05 | 13.56 | 14.02 | 136,577 | +0.39(+2.86%) |
Jan 26, 2024 | 13.68 | 13.78 | 13.59 | 13.63 | 87,760 | -0.01(-0.07%) |
Jan 25, 2024 | 13.58 | 13.71 | 13.47 | 13.64 | 128,660 | +0.25(+1.87%) |
Jan 24, 2024 | 13.82 | 13.85 | 13.37 | 13.39 | 159,272 | -0.28(-2.05%) |
Jan 23, 2024 | 13.88 | 13.93 | 13.64 | 13.67 | 236,062 | -0.19(-1.37%) |
Jan 22, 2024 | 13.67 | 13.93 | 13.67 | 13.86 | 165,263 | +0.26(+1.91%) |
Jan 19, 2024 | 13.50 | 13.67 | 13.33 | 13.60 | 131,871 | +0.20(+1.49%) |
Jan 18, 2024 | 13.46 | 13.59 | 13.19 | 13.40 | 116,244 | +0.06(+0.45%) |
Jan 17, 2024 | 13.37 | 13.49 | 13.25 | 13.34 | 149,893 | -0.22(-1.62%) |
Jan 16, 2024 | 13.53 | 13.70 | 13.48 | 13.56 | 122,190 | -0.09(-0.66%) |
Jan 12, 2024 | 13.68 | 13.89 | 13.64 | 13.65 | 145,065 | +0.02(+0.15%) |
Jan 11, 2024 | 13.52 | 13.63 | 13.34 | 13.63 | 145,384 | +0.12(+0.89%) |
Jan 10, 2024 | 13.48 | 13.58 | 13.37 | 13.51 | 121,801 | -0.01(-0.07%) |
Jan 09, 2024 | 13.53 | 13.65 | 13.36 | 13.52 | 112,182 | -0.16(-1.17%) |
Jan 08, 2024 | 13.26 | 13.76 | 13.26 | 13.68 | 151,754 | +0.40(+3.01%) |
Jan 05, 2024 | 13.26 | 13.49 | 13.26 | 13.28 | 163,166 | -0.10(-0.75%) |
Jan 04, 2024 | 13.53 | 13.54 | 13.30 | 13.38 | 169,139 | -0.07(-0.52%) |
Jan 03, 2024 | 13.95 | 14.20 | 13.43 | 13.45 | 206,584 | -0.49(-3.52%) |