Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.98 | 14.10 | 13.92 | 13.96 | 61,613 | +0.10(+0.71%) |
Mar 27, 2024 | 13.64 | 13.88 | 13.64 | 13.86 | 44,602 | +0.32(+2.33%) |
Mar 26, 2024 | 13.61 | 13.74 | 13.50 | 13.55 | 47,837 | -0.03(-0.22%) |
Mar 25, 2024 | 13.48 | 13.77 | 13.46 | 13.57 | 40,936 | +0.19(+1.40%) |
Mar 22, 2024 | 13.74 | 13.81 | 13.37 | 13.39 | 54,532 | -0.39(-2.87%) |
Mar 21, 2024 | 13.74 | 13.90 | 13.73 | 13.78 | 89,011 | +0.03(+0.22%) |
Mar 20, 2024 | 13.83 | 13.89 | 13.51 | 13.75 | 72,739 | -0.11(-0.78%) |
Mar 19, 2024 | 13.78 | 13.96 | 13.75 | 13.86 | 101,091 | +0.07(+0.50%) |
Mar 18, 2024 | 13.91 | 13.96 | 13.60 | 13.79 | 148,945 | -0.23(-1.62%) |
Mar 15, 2024 | 12.93 | 14.04 | 12.93 | 14.02 | 534,708 | +0.97(+7.41%) |
Mar 14, 2024 | 13.19 | 13.23 | 12.95 | 13.05 | 65,477 | -0.18(-1.34%) |
Mar 13, 2024 | 13.30 | 13.33 | 12.95 | 13.23 | 70,566 | -0.09(-0.67%) |
Mar 12, 2024 | 13.35 | 13.38 | 13.23 | 13.32 | 58,110 | -0.07(-0.52%) |
Mar 11, 2024 | 13.46 | 13.58 | 13.37 | 13.39 | 43,634 | -0.15(-1.09%) |
Mar 08, 2024 | 13.67 | 13.82 | 13.44 | 13.54 | 55,591 | -0.02(-0.15%) |
Mar 07, 2024 | 13.77 | 13.77 | 13.38 | 13.55 | 67,422 | -0.11(-0.79%) |
Mar 06, 2024 | 13.57 | 13.71 | 13.50 | 13.66 | 40,528 | +0.11(+0.80%) |
Mar 05, 2024 | 13.68 | 13.82 | 13.53 | 13.55 | 35,537 | -0.14(-1.01%) |
Mar 04, 2024 | 13.81 | 13.84 | 13.66 | 13.69 | 32,578 | -0.07(-0.50%) |
Mar 01, 2024 | 13.75 | 13.82 | 13.63 | 13.76 | 43,637 | -0.06(-0.43%) |
Feb 29, 2024 | 13.84 | 13.87 | 13.68 | 13.82 | 85,813 | +0.14(+1.01%) |
Feb 28, 2024 | 13.73 | 13.92 | 13.61 | 13.68 | 64,753 | -0.11(-0.79%) |
Feb 27, 2024 | 14.03 | 14.03 | 13.67 | 13.79 | 78,929 | -0.26(-1.83%) |
Feb 26, 2024 | 13.68 | 14.09 | 13.68 | 14.05 | 40,011 | +0.24(+1.72%) |
Feb 23, 2024 | 14.16 | 14.27 | 13.70 | 13.81 | 64,312 | -0.41(-2.92%) |
Feb 22, 2024 | 14.06 | 14.39 | 14.03 | 14.23 | 47,549 | -0.05(-0.35%) |
Feb 21, 2024 | 14.44 | 14.50 | 14.24 | 14.28 | 32,592 | -0.26(-1.77%) |
Feb 20, 2024 | 14.47 | 14.78 | 14.47 | 14.53 | 33,780 | -0.07(-0.47%) |
Feb 16, 2024 | 14.81 | 14.82 | 14.59 | 14.60 | 24,821 | -0.22(-1.47%) |
Feb 15, 2024 | 14.33 | 14.89 | 14.33 | 14.82 | 74,550 | +0.58(+4.09%) |
Feb 14, 2024 | 14.28 | 14.30 | 14.06 | 14.24 | 55,733 | +0.09(+0.63%) |
Feb 13, 2024 | 14.45 | 14.58 | 14.08 | 14.15 | 55,922 | -0.49(-3.37%) |
Feb 12, 2024 | 14.29 | 14.77 | 14.29 | 14.64 | 66,615 | +0.34(+2.35%) |
Feb 09, 2024 | 14.13 | 14.35 | 14.08 | 14.31 | 38,769 | +0.14(+0.98%) |
Feb 08, 2024 | 14.14 | 14.17 | 14.07 | 14.17 | 20,795 | +0.08(+0.56%) |
Feb 07, 2024 | 14.30 | 14.30 | 14.09 | 14.09 | 25,794 | -0.21(-1.45%) |
Feb 06, 2024 | 14.27 | 14.33 | 14.19 | 14.30 | 23,791 | +0.01(+0.07%) |
Feb 05, 2024 | 14.35 | 14.41 | 14.26 | 14.29 | 31,893 | -0.23(-1.56%) |
Feb 02, 2024 | 14.49 | 14.63 | 14.05 | 14.51 | 51,221 | -0.15(-1.01%) |
Feb 01, 2024 | 14.78 | 14.78 | 14.50 | 14.66 | 41,056 | -0.16(-1.07%) |
Jan 31, 2024 | 14.83 | 14.94 | 14.09 | 14.82 | 63,600 | -0.07(-0.46%) |
Jan 30, 2024 | 14.83 | 14.93 | 14.76 | 14.89 | 43,734 | +0.09(+0.59%) |
Jan 29, 2024 | 14.55 | 14.84 | 14.50 | 14.80 | 75,418 | +0.24(+1.68%) |
Jan 26, 2024 | 14.63 | 14.63 | 14.48 | 14.56 | 31,952 | -0.01(-0.07%) |
Jan 25, 2024 | 14.37 | 14.57 | 14.30 | 14.57 | 101,485 | +0.24(+1.70%) |
Jan 24, 2024 | 14.17 | 14.35 | 14.06 | 14.32 | 53,058 | +0.32(+2.30%) |
Jan 23, 2024 | 14.25 | 14.25 | 14.00 | 14.00 | 60,430 | -0.20(-1.38%) |
Jan 22, 2024 | 13.84 | 14.19 | 13.84 | 14.19 | 48,869 | +0.33(+2.39%) |
Jan 19, 2024 | 13.89 | 13.92 | 13.77 | 13.86 | 35,635 | +0.07(+0.50%) |
Jan 18, 2024 | 13.75 | 13.80 | 13.65 | 13.79 | 30,468 | +0.05(+0.36%) |
Jan 17, 2024 | 13.55 | 13.77 | 13.54 | 13.75 | 58,883 | +0.16(+1.15%) |
Jan 16, 2024 | 13.57 | 13.77 | 13.54 | 13.59 | 72,126 | -0.04(-0.29%) |
Jan 12, 2024 | 13.49 | 13.64 | 13.46 | 13.63 | 43,557 | +0.21(+1.60%) |
Jan 11, 2024 | 13.35 | 13.49 | 13.26 | 13.41 | 63,557 | -0.01(-0.07%) |
Jan 10, 2024 | 13.48 | 13.49 | 13.36 | 13.42 | 35,694 | -0.09(-0.65%) |
Jan 09, 2024 | 13.56 | 13.57 | 13.41 | 13.51 | 43,954 | -0.13(-0.93%) |
Jan 08, 2024 | 13.69 | 13.69 | 13.56 | 13.64 | 27,455 | +0.01(+0.07%) |
Jan 05, 2024 | 13.64 | 13.76 | 13.57 | 13.63 | 75,472 | -0.04(-0.29%) |
Jan 04, 2024 | 13.80 | 13.85 | 13.66 | 13.67 | 35,089 | -0.05(-0.36%) |
Jan 03, 2024 | 13.75 | 13.94 | 13.69 | 13.72 | 45,288 | -0.12(-0.85%) |