Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.40 | 13.40 | 13.13 | 13.23 | 3,777 | -0.12(-0.89%) |
Mar 27, 2024 | 13.69 | 13.69 | 13.29 | 13.35 | 7,545 | -0.06(-0.44%) |
Mar 26, 2024 | 13.40 | 13.45 | 13.26 | 13.41 | 7,162 | -0.11(-0.80%) |
Mar 25, 2024 | 13.46 | 13.65 | 13.30 | 13.52 | 5,130 | -0.12(-0.87%) |
Mar 22, 2024 | 13.46 | 13.64 | 13.46 | 13.64 | 640 | -0.12(-0.86%) |
Mar 21, 2024 | 13.60 | 13.75 | 13.60 | 13.75 | 1,845 | -0.29(-2.04%) |
Mar 20, 2024 | 13.51 | 14.04 | 13.43 | 14.04 | 3,624 | +0.20(+1.43%) |
Mar 19, 2024 | 13.79 | 13.92 | 13.79 | 13.84 | 4,144 | +0.06(+0.43%) |
Mar 18, 2024 | 13.67 | 13.92 | 13.62 | 13.78 | 7,040 | -0.14(-0.99%) |
Mar 15, 2024 | 13.51 | 13.92 | 13.51 | 13.92 | 15,083 | +0.31(+2.25%) |
Mar 14, 2024 | 13.81 | 13.81 | 13.60 | 13.62 | 3,747 | -0.18(-1.29%) |
Mar 13, 2024 | 13.70 | 13.81 | 13.70 | 13.79 | 1,357 | -0.02(-0.14%) |
Mar 12, 2024 | 13.84 | 13.87 | 13.81 | 13.81 | 11,700 | -0.03(-0.21%) |
Mar 11, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 1,606 | -0.05(-0.36%) |
Mar 08, 2024 | 13.85 | 13.90 | 13.84 | 13.89 | 5,883 | -0.02(-0.14%) |
Mar 07, 2024 | 14.16 | 14.16 | 13.84 | 13.91 | 3,617 | -0.13(-0.92%) |
Mar 06, 2024 | 14.02 | 14.04 | 13.94 | 14.04 | 4,025 | +0.11(+0.78%) |
Mar 05, 2024 | 14.02 | 14.03 | 13.93 | 13.93 | 3,257 | -0.01(-0.07%) |
Mar 04, 2024 | 13.94 | 13.97 | 13.94 | 13.94 | 4,784 | -0.03(-0.21%) |
Mar 01, 2024 | 13.84 | 14.04 | 13.84 | 13.97 | 2,060 | -0.05(-0.35%) |
Feb 29, 2024 | 13.88 | 14.02 | 13.87 | 14.02 | 2,022 | -0.07(-0.49%) |
Feb 28, 2024 | 14.08 | 14.16 | 14.08 | 14.09 | 2,359 | +0.11(+0.78%) |
Feb 27, 2024 | 13.86 | 13.98 | 13.86 | 13.98 | 546 | +0.04(+0.28%) |
Feb 26, 2024 | 13.84 | 13.94 | 13.84 | 13.94 | 730 | +0.00(+0.00%) |
Feb 23, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 791 | -0.18(-1.26%) |
Feb 22, 2024 | 13.96 | 14.16 | 13.84 | 14.12 | 6,807 | +0.07(+0.49%) |
Feb 21, 2024 | 14.03 | 14.09 | 13.95 | 14.05 | 7,879 | +0.06(+0.42%) |
Feb 20, 2024 | 13.95 | 14.16 | 13.95 | 13.99 | 4,988 | -0.18(-1.26%) |
Feb 16, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 677 | -0.10(-0.69%) |
Feb 15, 2024 | 14.46 | 14.72 | 14.14 | 14.27 | 8,323 | -0.15(-1.03%) |
Feb 14, 2024 | 14.27 | 14.42 | 14.09 | 14.42 | 9,248 | +0.13(+0.90%) |
Feb 13, 2024 | 13.96 | 14.29 | 13.96 | 14.29 | 3,627 | +0.07(+0.48%) |
Feb 12, 2024 | 14.29 | 14.58 | 14.18 | 14.22 | 5,193 | +0.03(+0.21%) |
Feb 09, 2024 | 14.19 | 14.45 | 13.96 | 14.19 | 1,161 | +0.19(+1.36%) |
Feb 08, 2024 | 13.93 | 14.00 | 13.93 | 14.00 | 3,348 | +0.03(+0.25%) |
Feb 07, 2024 | 14.20 | 14.20 | 13.71 | 13.96 | 11,158 | +0.01(+0.07%) |
Feb 06, 2024 | 14.69 | 14.72 | 13.96 | 13.96 | 22,891 | -0.88(-5.94%) |
Feb 05, 2024 | 14.84 | 14.85 | 14.69 | 14.84 | 5,814 | +0.00(+0.00%) |
Feb 02, 2024 | 14.89 | 14.89 | 14.79 | 14.84 | 4,029 | +0.05(+0.33%) |
Feb 01, 2024 | 14.96 | 14.96 | 14.79 | 14.79 | 678 | +0.00(+0.00%) |
Jan 31, 2024 | 14.79 | 14.96 | 14.79 | 14.79 | 3,402 | -0.06(-0.40%) |
Jan 30, 2024 | 14.86 | 15.08 | 14.85 | 14.85 | 4,793 | +0.06(+0.40%) |
Jan 29, 2024 | 14.69 | 14.95 | 14.69 | 14.79 | 18,429 | +0.31(+2.13%) |
Jan 26, 2024 | 14.20 | 14.48 | 13.96 | 14.48 | 4,762 | +0.28(+1.97%) |
Jan 25, 2024 | 13.91 | 14.20 | 13.70 | 14.20 | 9,935 | +0.62(+4.54%) |
Jan 24, 2024 | 13.78 | 13.79 | 13.56 | 13.58 | 4,018 | +0.15(+1.09%) |
Jan 23, 2024 | 13.85 | 13.85 | 13.44 | 13.44 | 16,464 | -0.23(-1.65%) |
Jan 22, 2024 | 13.45 | 13.71 | 13.45 | 13.66 | 3,521 | +0.20(+1.45%) |
Jan 19, 2024 | 13.13 | 13.47 | 13.12 | 13.47 | 4,124 | +0.47(+3.62%) |
Jan 18, 2024 | 13.04 | 13.17 | 12.88 | 13.00 | 4,496 | -0.24(-1.85%) |
Jan 17, 2024 | 12.81 | 13.27 | 12.81 | 13.24 | 6,628 | +0.27(+2.11%) |
Jan 16, 2024 | 12.98 | 13.17 | 12.88 | 12.97 | 5,486 | -0.01(-0.08%) |
Jan 12, 2024 | 13.13 | 13.13 | 12.85 | 12.98 | 6,276 | +0.05(+0.38%) |
Jan 11, 2024 | 12.66 | 13.12 | 12.58 | 12.93 | 23,069 | +0.28(+2.25%) |
Jan 10, 2024 | 12.61 | 12.72 | 12.50 | 12.64 | 5,150 | +0.14(+1.10%) |
Jan 09, 2024 | 12.39 | 12.54 | 12.39 | 12.51 | 2,821 | -0.11(-0.85%) |
Jan 08, 2024 | 12.54 | 12.64 | 12.54 | 12.61 | 4,052 | +0.12(+0.94%) |
Jan 05, 2024 | 12.72 | 12.72 | 12.48 | 12.50 | 10,463 | -0.24(-1.85%) |
Jan 04, 2024 | 12.69 | 12.73 | 12.54 | 12.73 | 10,083 | +0.15(+1.17%) |
Jan 03, 2024 | 12.53 | 12.65 | 12.34 | 12.58 | 7,321 | +0.04(+0.32%) |