Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.00 | 15.07 | 15.07 | 15.04 | 493,125 | +0.12(+0.80%) |
Mar 27, 2024 | 14.92 | 14.93 | 14.82 | 14.92 | 196,169 | +0.03(+0.20%) |
Mar 26, 2024 | 14.79 | 14.92 | 14.76 | 14.89 | 370,528 | +0.20(+1.36%) |
Mar 25, 2024 | 14.71 | 14.83 | 14.64 | 14.69 | 442,637 | +0.00(+0.00%) |
Mar 22, 2024 | 14.77 | 14.77 | 14.64 | 14.69 | 184,292 | -0.02(-0.14%) |
Mar 21, 2024 | 14.61 | 14.76 | 14.52 | 14.71 | 451,336 | +0.12(+0.82%) |
Mar 20, 2024 | 14.43 | 14.60 | 14.38 | 14.59 | 366,411 | +0.17(+1.18%) |
Mar 19, 2024 | 14.35 | 14.46 | 14.34 | 14.42 | 421,300 | +0.07(+0.49%) |
Mar 18, 2024 | 14.57 | 14.57 | 14.35 | 14.35 | 545,251 | -0.01(-0.07%) |
Mar 15, 2024 | 14.25 | 14.46 | 14.25 | 14.36 | 585,307 | +0.08(+0.56%) |
Mar 14, 2024 | 14.56 | 14.59 | 14.27 | 14.28 | 475,144 | -0.36(-2.46%) |
Mar 13, 2024 | 14.60 | 14.74 | 14.59 | 14.64 | 339,110 | +0.01(+0.07%) |
Mar 12, 2024 | 14.53 | 14.63 | 14.47 | 14.63 | 174,102 | +0.18(+1.25%) |
Mar 11, 2024 | 14.43 | 14.49 | 14.33 | 14.45 | 260,173 | +0.02(+0.14%) |
Mar 08, 2024 | 14.51 | 14.64 | 14.42 | 14.43 | 369,172 | -0.01(-0.07%) |
Mar 07, 2024 | 14.36 | 14.47 | 14.34 | 14.44 | 238,550 | +0.11(+0.75%) |
Mar 06, 2024 | 14.43 | 14.56 | 14.24 | 14.33 | 306,923 | -0.06(-0.41%) |
Mar 05, 2024 | 14.40 | 14.48 | 14.35 | 14.39 | 242,826 | +0.03(+0.20%) |
Mar 04, 2024 | 14.36 | 14.42 | 14.25 | 14.36 | 208,921 | +0.00(+0.00%) |
Mar 01, 2024 | 14.32 | 14.39 | 14.22 | 14.36 | 197,330 | +0.01(+0.07%) |
Feb 29, 2024 | 14.32 | 14.36 | 14.16 | 14.35 | 354,437 | +0.14(+0.96%) |
Feb 28, 2024 | 14.36 | 14.36 | 14.13 | 14.22 | 252,475 | -0.09(-0.61%) |
Feb 27, 2024 | 13.92 | 14.31 | 13.76 | 14.30 | 433,436 | +0.57(+4.11%) |
Feb 26, 2024 | 13.77 | 13.91 | 13.73 | 13.74 | 230,134 | -0.17(-1.19%) |
Feb 23, 2024 | 13.90 | 13.97 | 13.86 | 13.90 | 149,508 | +0.04(+0.28%) |
Feb 22, 2024 | 13.74 | 13.98 | 13.73 | 13.86 | 335,136 | +0.12(+0.85%) |
Feb 21, 2024 | 13.75 | 13.82 | 13.69 | 13.75 | 169,834 | +0.03(+0.21%) |
Feb 20, 2024 | 13.79 | 13.85 | 13.65 | 13.72 | 191,864 | -0.14(-0.98%) |
Feb 16, 2024 | 13.81 | 13.90 | 13.66 | 13.86 | 275,086 | +0.03(+0.21%) |
Feb 15, 2024 | 13.49 | 13.84 | 13.48 | 13.83 | 239,429 | +0.33(+2.46%) |
Feb 14, 2024 | 13.40 | 13.51 | 13.40 | 13.49 | 96,118 | +0.16(+1.17%) |
Feb 13, 2024 | 13.43 | 13.43 | 13.33 | 13.34 | 164,077 | -0.22(-1.65%) |
Feb 12, 2024 | 13.40 | 13.57 | 13.37 | 13.56 | 149,065 | +0.17(+1.24%) |
Feb 09, 2024 | 13.37 | 13.40 | 13.28 | 13.40 | 114,315 | +0.07(+0.51%) |
Feb 08, 2024 | 13.31 | 13.37 | 13.22 | 13.33 | 98,487 | +0.02(+0.15%) |
Feb 07, 2024 | 13.43 | 13.44 | 13.22 | 13.31 | 207,472 | -0.08(-0.58%) |
Feb 06, 2024 | 13.30 | 13.40 | 13.26 | 13.39 | 158,176 | +0.04(+0.29%) |
Feb 05, 2024 | 13.25 | 13.39 | 13.17 | 13.35 | 167,116 | -0.06(-0.44%) |
Feb 02, 2024 | 13.40 | 13.50 | 13.34 | 13.41 | 184,835 | +0.05(+0.36%) |
Feb 01, 2024 | 13.52 | 13.54 | 13.18 | 13.36 | 271,175 | -0.16(-1.15%) |
Jan 31, 2024 | 13.85 | 13.85 | 13.50 | 13.51 | 248,236 | -0.28(-2.05%) |
Jan 30, 2024 | 13.67 | 13.86 | 13.67 | 13.80 | 194,134 | +0.01(+0.07%) |
Jan 29, 2024 | 13.83 | 13.84 | 13.71 | 13.79 | 132,672 | -0.03(-0.21%) |
Jan 26, 2024 | 13.77 | 13.83 | 13.76 | 13.82 | 167,516 | +0.06(+0.43%) |
Jan 25, 2024 | 13.62 | 13.78 | 13.55 | 13.76 | 178,381 | +0.17(+1.22%) |
Jan 24, 2024 | 13.64 | 13.65 | 13.59 | 13.59 | 177,778 | -0.01(-0.07%) |
Jan 23, 2024 | 13.64 | 13.67 | 13.53 | 13.60 | 176,459 | +0.01(+0.07%) |
Jan 22, 2024 | 13.46 | 13.62 | 13.46 | 13.59 | 193,283 | +0.16(+1.16%) |
Jan 19, 2024 | 13.41 | 13.45 | 13.31 | 13.44 | 146,509 | +0.09(+0.66%) |
Jan 18, 2024 | 13.34 | 13.37 | 13.25 | 13.35 | 139,919 | +0.08(+0.59%) |
Jan 17, 2024 | 13.25 | 13.35 | 13.24 | 13.27 | 148,920 | -0.08(-0.58%) |
Jan 16, 2024 | 13.49 | 13.49 | 13.34 | 13.35 | 176,824 | -0.20(-1.51%) |
Jan 12, 2024 | 13.64 | 13.64 | 13.51 | 13.55 | 193,045 | +0.03(+0.22%) |
Jan 11, 2024 | 13.58 | 13.58 | 13.31 | 13.52 | 209,980 | -0.09(-0.64%) |
Jan 10, 2024 | 13.52 | 13.63 | 13.49 | 13.61 | 157,036 | +0.12(+0.87%) |
Jan 09, 2024 | 13.42 | 13.54 | 13.42 | 13.49 | 232,681 | -0.02(-0.14%) |
Jan 08, 2024 | 13.48 | 13.60 | 13.46 | 13.51 | 197,644 | +0.04(+0.29%) |
Jan 05, 2024 | 13.33 | 13.48 | 13.33 | 13.48 | 230,706 | +0.10(+0.73%) |
Jan 04, 2024 | 13.19 | 13.48 | 13.15 | 13.38 | 264,390 | +0.25(+1.93%) |
Jan 03, 2024 | 13.15 | 13.19 | 13.07 | 13.12 | 166,935 | -0.06(-0.44%) |