Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 100 | +0.18(+1.16%) |
Mar 27, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 17,725 | +0.01(+0.06%) |
Mar 26, 2024 | 15.91 | 15.91 | 15.88 | 15.88 | 1,449 | +0.03(+0.16%) |
Mar 25, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 47 | +0.03(+0.19%) |
Mar 22, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 100 | -0.00(-0.03%) |
Mar 21, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15 | +0.10(+0.62%) |
Mar 20, 2024 | 15.55 | 15.73 | 15.54 | 15.73 | 2,358 | +0.09(+0.55%) |
Mar 19, 2024 | 15.59 | 15.64 | 15.59 | 15.64 | 2,851 | -0.14(-0.89%) |
Mar 18, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 3 | +0.06(+0.38%) |
Mar 15, 2024 | 15.72 | 15.78 | 15.72 | 15.72 | 678 | -0.05(-0.35%) |
Mar 14, 2024 | 15.79 | 15.79 | 15.78 | 15.78 | 7,388 | -0.03(-0.19%) |
Mar 13, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 63 | -0.25(-1.58%) |
Mar 12, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 74 | +0.06(+0.40%) |
Mar 11, 2024 | 16.00 | 16.02 | 15.99 | 15.99 | 11,065 | +0.01(+0.06%) |
Mar 08, 2024 | 16.02 | 16.04 | 15.98 | 15.98 | 20,163 | -0.05(-0.31%) |
Mar 07, 2024 | 16.05 | 16.06 | 16.03 | 16.03 | 20,236 | +0.07(+0.46%) |
Mar 06, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 67 | +0.07(+0.47%) |
Mar 05, 2024 | 15.92 | 15.92 | 15.87 | 15.89 | 1,933 | -0.01(-0.07%) |
Mar 04, 2024 | 15.94 | 16.00 | 15.83 | 15.90 | 51,323 | -0.01(-0.06%) |
Mar 01, 2024 | 15.89 | 15.95 | 15.89 | 15.91 | 9,012 | +0.23(+1.46%) |
Feb 29, 2024 | 15.63 | 15.70 | 15.63 | 15.68 | 11,658 | +0.16(+1.03%) |
Feb 28, 2024 | 15.52 | 15.52 | 15.50 | 15.52 | 9,011 | -0.18(-1.17%) |
Feb 27, 2024 | 15.72 | 15.73 | 15.69 | 15.70 | 30,628 | -0.03(-0.17%) |
Feb 26, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 138 | -0.09(-0.58%) |
Feb 23, 2024 | 15.78 | 15.82 | 15.78 | 15.82 | 1,184 | -0.04(-0.26%) |
Feb 22, 2024 | 15.79 | 15.86 | 15.76 | 15.86 | 1,086 | +0.10(+0.66%) |
Feb 21, 2024 | 15.73 | 15.76 | 15.73 | 15.76 | 554 | -0.12(-0.73%) |
Feb 20, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 107 | +0.03(+0.22%) |
Feb 16, 2024 | 15.87 | 15.87 | 15.80 | 15.84 | 1,819 | -0.04(-0.28%) |
Feb 15, 2024 | 15.83 | 15.92 | 15.80 | 15.89 | 1,637 | +0.15(+0.97%) |
Feb 14, 2024 | 15.60 | 15.73 | 15.60 | 15.73 | 1,070 | +0.31(+2.01%) |
Feb 13, 2024 | 15.46 | 15.50 | 15.42 | 15.42 | 20,271 | -0.33(-2.08%) |
Feb 12, 2024 | 15.81 | 15.82 | 15.75 | 15.75 | 13,385 | +0.10(+0.64%) |
Feb 09, 2024 | 15.60 | 15.65 | 15.60 | 15.65 | 423 | +0.02(+0.14%) |
Feb 08, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 7 | +0.00(+0.02%) |
Feb 07, 2024 | 15.68 | 15.68 | 15.63 | 15.63 | 293 | +0.07(+0.48%) |
Feb 06, 2024 | 15.53 | 15.55 | 15.53 | 15.55 | 393 | +0.14(+0.94%) |
Feb 05, 2024 | 15.39 | 15.41 | 15.39 | 15.41 | 592 | -0.04(-0.23%) |
Feb 02, 2024 | 15.43 | 15.44 | 15.43 | 15.44 | 422 | +0.07(+0.43%) |
Feb 01, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 1 | +0.21(+1.40%) |
Jan 31, 2024 | 15.27 | 15.27 | 15.16 | 15.16 | 20,188 | -0.04(-0.29%) |
Jan 30, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 6 | +0.00(+0.00%) |
Jan 29, 2024 | 15.18 | 15.21 | 15.18 | 15.21 | 211 | +0.15(+0.99%) |
Jan 26, 2024 | 15.02 | 15.06 | 15.02 | 15.06 | 296 | +0.09(+0.60%) |
Jan 25, 2024 | 14.91 | 14.97 | 14.91 | 14.97 | 920 | -0.04(-0.27%) |
Jan 24, 2024 | 15.02 | 15.02 | 15.01 | 15.01 | 567 | +0.17(+1.13%) |
Jan 23, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 4 | -0.13(-0.84%) |
Jan 22, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 39 | +0.03(+0.22%) |
Jan 19, 2024 | 14.87 | 14.94 | 14.85 | 14.94 | 2,011 | +0.21(+1.45%) |
Jan 18, 2024 | 14.70 | 14.72 | 14.70 | 14.72 | 398 | +0.09(+0.61%) |
Jan 17, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 83 | -0.17(-1.14%) |
Jan 16, 2024 | 14.83 | 14.83 | 14.80 | 14.80 | 560 | -0.24(-1.62%) |
Jan 12, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 381 | +0.13(+0.90%) |
Jan 11, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 0 | +0.09(+0.59%) |
Jan 10, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 8 | -0.02(-0.12%) |
Jan 09, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 1 | -0.19(-1.29%) |
Jan 08, 2024 | 14.98 | 15.03 | 14.95 | 15.03 | 21,544 | +0.02(+0.17%) |
Jan 05, 2024 | 14.95 | 15.04 | 14.95 | 15.01 | 426 | +0.12(+0.84%) |
Jan 04, 2024 | 14.83 | 14.89 | 14.83 | 14.89 | 214 | +0.11(+0.76%) |
Jan 03, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 16 | -0.06(-0.44%) |