Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.78 | 16.87 | 16.86 | 16.89 | 510,834 | +0.05(+0.30%) |
Mar 27, 2024 | 16.47 | 16.86 | 16.26 | 16.84 | 355,913 | +0.60(+3.69%) |
Mar 26, 2024 | 16.68 | 16.89 | 16.20 | 16.24 | 463,601 | -0.35(-2.11%) |
Mar 25, 2024 | 17.22 | 17.47 | 16.50 | 16.59 | 783,230 | -0.63(-3.66%) |
Mar 22, 2024 | 17.10 | 17.44 | 16.95 | 17.22 | 917,945 | +0.13(+0.76%) |
Mar 21, 2024 | 16.57 | 17.10 | 16.55 | 17.09 | 1,187,956 | +0.52(+3.14%) |
Mar 20, 2024 | 15.99 | 16.74 | 15.75 | 16.57 | 662,968 | +0.77(+4.87%) |
Mar 19, 2024 | 15.66 | 15.98 | 15.62 | 15.80 | 402,072 | +0.03(+0.19%) |
Mar 18, 2024 | 16.00 | 16.10 | 15.70 | 15.77 | 655,482 | -0.15(-0.94%) |
Mar 15, 2024 | 16.12 | 16.46 | 15.90 | 15.92 | 685,709 | -0.18(-1.12%) |
Mar 14, 2024 | 16.10 | 16.18 | 15.80 | 16.10 | 887,679 | +0.02(+0.12%) |
Mar 13, 2024 | 16.02 | 16.28 | 15.81 | 16.08 | 981,012 | +0.11(+0.69%) |
Mar 12, 2024 | 16.03 | 16.16 | 15.73 | 15.97 | 1,440,388 | -0.03(-0.19%) |
Mar 11, 2024 | 16.40 | 16.53 | 15.96 | 16.00 | 667,860 | -0.35(-2.14%) |
Mar 08, 2024 | 16.09 | 16.70 | 15.54 | 16.35 | 1,084,870 | +0.32(+1.96%) |
Mar 07, 2024 | 16.38 | 16.72 | 15.85 | 16.04 | 1,274,433 | -0.29(-1.75%) |
Mar 06, 2024 | 15.93 | 16.67 | 15.57 | 16.32 | 2,280,358 | +0.51(+3.23%) |
Mar 05, 2024 | 16.07 | 16.50 | 15.65 | 15.81 | 2,090,828 | -0.32(-1.98%) |
Mar 04, 2024 | 14.00 | 17.00 | 11.82 | 16.13 | 10,233,512 | +2.41(+17.57%) |
Mar 01, 2024 | 12.79 | 13.86 | 12.36 | 13.72 | 4,119,459 | +0.94(+7.36%) |
Feb 29, 2024 | 12.57 | 13.01 | 12.52 | 12.78 | 1,613,664 | +0.23(+1.83%) |
Feb 28, 2024 | 13.26 | 13.36 | 12.43 | 12.55 | 2,028,818 | -0.76(-5.71%) |
Feb 27, 2024 | 13.03 | 13.44 | 12.93 | 13.31 | 1,343,197 | +0.32(+2.46%) |
Feb 26, 2024 | 12.60 | 13.02 | 12.60 | 12.99 | 1,345,550 | +0.37(+2.93%) |
Feb 23, 2024 | 12.68 | 13.05 | 12.48 | 12.62 | 1,529,112 | +0.02(+0.16%) |
Feb 22, 2024 | 12.69 | 13.03 | 12.53 | 12.60 | 970,201 | -0.08(-0.63%) |
Feb 21, 2024 | 12.84 | 13.20 | 12.57 | 12.68 | 1,064,953 | -0.18(-1.40%) |
Feb 20, 2024 | 13.57 | 13.60 | 12.58 | 12.86 | 1,441,312 | -0.71(-5.23%) |
Feb 16, 2024 | 14.08 | 14.11 | 13.51 | 13.57 | 641,105 | -0.63(-4.44%) |
Feb 15, 2024 | 14.35 | 14.36 | 14.15 | 14.20 | 647,496 | -0.05(-0.35%) |
Feb 14, 2024 | 14.18 | 14.50 | 14.04 | 14.25 | 264,304 | +0.10(+0.71%) |
Feb 13, 2024 | 14.25 | 14.51 | 13.96 | 14.15 | 571,057 | -0.50(-3.41%) |
Feb 12, 2024 | 14.50 | 14.79 | 14.24 | 14.65 | 1,108,371 | +0.23(+1.60%) |
Feb 09, 2024 | 14.81 | 15.01 | 14.20 | 14.42 | 2,678,152 | -0.28(-1.90%) |
Feb 08, 2024 | 14.67 | 15.08 | 14.56 | 14.70 | 507,688 | -0.01(-0.07%) |
Feb 07, 2024 | 15.35 | 15.43 | 14.67 | 14.71 | 592,768 | -0.69(-4.48%) |
Feb 06, 2024 | 14.80 | 15.50 | 14.62 | 15.40 | 1,851,629 | +0.85(+5.84%) |
Feb 05, 2024 | 14.54 | 14.61 | 14.25 | 14.55 | 563,263 | -0.14(-0.95%) |
Feb 02, 2024 | 14.48 | 14.76 | 14.24 | 14.69 | 571,843 | -0.03(-0.20%) |
Feb 01, 2024 | 14.48 | 14.76 | 14.29 | 14.72 | 704,625 | +0.33(+2.29%) |
Jan 31, 2024 | 14.59 | 14.96 | 14.33 | 14.39 | 830,246 | -0.23(-1.57%) |
Jan 30, 2024 | 14.62 | 14.74 | 14.12 | 14.62 | 1,033,168 | +0.02(+0.14%) |
Jan 29, 2024 | 13.77 | 14.79 | 13.68 | 14.60 | 1,504,482 | +0.77(+5.57%) |
Jan 26, 2024 | 13.65 | 14.00 | 13.40 | 13.83 | 1,185,499 | +0.11(+0.80%) |
Jan 25, 2024 | 13.86 | 13.87 | 13.53 | 13.72 | 938,250 | +0.02(+0.15%) |
Jan 24, 2024 | 14.20 | 14.43 | 13.66 | 13.70 | 1,168,945 | -0.47(-3.32%) |
Jan 23, 2024 | 14.94 | 15.06 | 14.10 | 14.17 | 1,377,317 | -0.73(-4.90%) |
Jan 22, 2024 | 15.18 | 15.19 | 14.70 | 14.90 | 1,148,199 | -0.08(-0.53%) |
Jan 19, 2024 | 15.10 | 15.10 | 14.62 | 14.98 | 1,151,100 | -0.06(-0.40%) |
Jan 18, 2024 | 15.32 | 15.44 | 14.90 | 15.04 | 680,330 | -0.35(-2.27%) |
Jan 17, 2024 | 14.85 | 15.45 | 14.71 | 15.39 | 2,197,463 | +0.51(+3.43%) |
Jan 16, 2024 | 14.83 | 15.01 | 14.36 | 14.88 | 919,635 | +0.08(+0.54%) |
Jan 12, 2024 | 15.03 | 15.22 | 14.71 | 14.80 | 716,073 | +0.14(+0.95%) |
Jan 11, 2024 | 14.79 | 15.06 | 14.35 | 14.66 | 1,052,910 | -0.32(-2.17%) |
Jan 10, 2024 | 16.19 | 16.19 | 14.92 | 14.98 | 1,286,197 | -0.65(-4.13%) |
Jan 09, 2024 | 16.32 | 16.32 | 15.40 | 15.63 | 1,612,597 | -0.53(-3.25%) |
Jan 08, 2024 | 15.88 | 17.24 | 15.76 | 16.16 | 2,666,372 | +1.26(+8.42%) |
Jan 05, 2024 | 14.60 | 15.00 | 14.35 | 14.90 | 906,562 | +0.20(+1.36%) |
Jan 04, 2024 | 14.39 | 14.86 | 14.21 | 14.70 | 1,460,471 | +0.43(+3.01%) |
Jan 03, 2024 | 14.16 | 14.57 | 14.09 | 14.27 | 967,787 | -0.01(-0.07%) |