Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.84 | 13.35 | 13.20 | 13.27 | 26,142 | -0.64(-4.60%) |
Mar 27, 2024 | 14.28 | 14.31 | 13.81 | 13.91 | 31,312 | -0.46(-3.20%) |
Mar 26, 2024 | 14.13 | 14.44 | 14.13 | 14.37 | 21,711 | +0.11(+0.77%) |
Mar 25, 2024 | 14.28 | 14.28 | 13.79 | 14.26 | 31,198 | -0.11(-0.77%) |
Mar 22, 2024 | 14.35 | 14.60 | 14.14 | 14.37 | 15,653 | +0.00(+0.00%) |
Mar 21, 2024 | 14.32 | 14.39 | 14.13 | 14.37 | 21,706 | -0.06(-0.42%) |
Mar 20, 2024 | 13.95 | 14.43 | 13.85 | 14.43 | 21,798 | +0.59(+4.26%) |
Mar 19, 2024 | 13.66 | 14.10 | 13.57 | 13.84 | 39,859 | +0.07(+0.51%) |
Mar 18, 2024 | 13.84 | 14.23 | 13.75 | 13.77 | 31,192 | -0.19(-1.36%) |
Mar 15, 2024 | 13.84 | 14.25 | 13.71 | 13.96 | 35,657 | +0.09(+0.65%) |
Mar 14, 2024 | 13.99 | 14.12 | 13.69 | 13.87 | 42,687 | -0.10(-0.72%) |
Mar 13, 2024 | 13.82 | 14.20 | 13.81 | 13.97 | 22,641 | +0.15(+1.09%) |
Mar 12, 2024 | 13.72 | 14.02 | 13.71 | 13.82 | 21,640 | -0.04(-0.29%) |
Mar 11, 2024 | 13.88 | 14.02 | 13.75 | 13.86 | 46,177 | -0.17(-1.21%) |
Mar 08, 2024 | 14.90 | 14.96 | 13.82 | 14.03 | 35,709 | -0.73(-4.95%) |
Mar 07, 2024 | 14.93 | 15.10 | 14.73 | 14.76 | 23,217 | -0.01(-0.07%) |
Mar 06, 2024 | 14.80 | 15.22 | 14.77 | 14.77 | 33,489 | -0.01(-0.07%) |
Mar 05, 2024 | 15.58 | 15.98 | 14.78 | 14.78 | 33,267 | -0.98(-6.22%) |
Mar 04, 2024 | 15.14 | 15.86 | 15.14 | 15.76 | 81,331 | +0.71(+4.72%) |
Mar 01, 2024 | 15.12 | 15.15 | 14.92 | 15.05 | 49,651 | +0.11(+0.74%) |
Feb 29, 2024 | 15.21 | 15.45 | 14.94 | 14.94 | 50,265 | -0.37(-2.42%) |
Feb 28, 2024 | 15.53 | 15.92 | 15.23 | 15.31 | 71,745 | -0.44(-2.79%) |
Feb 27, 2024 | 16.43 | 16.45 | 15.70 | 15.75 | 46,057 | -0.46(-2.84%) |
Feb 26, 2024 | 16.04 | 16.67 | 15.70 | 16.21 | 44,595 | +0.25(+1.57%) |
Feb 23, 2024 | 15.92 | 16.02 | 15.72 | 15.96 | 19,766 | +0.03(+0.19%) |
Feb 22, 2024 | 16.40 | 16.48 | 15.92 | 15.93 | 22,087 | -0.34(-2.09%) |
Feb 21, 2024 | 16.08 | 16.34 | 16.08 | 16.27 | 32,446 | +0.03(+0.18%) |
Feb 20, 2024 | 15.92 | 16.52 | 15.92 | 16.24 | 73,641 | +0.32(+2.01%) |
Feb 16, 2024 | 15.57 | 15.97 | 15.57 | 15.92 | 53,668 | +0.12(+0.76%) |
Feb 15, 2024 | 16.38 | 16.43 | 15.76 | 15.80 | 27,209 | -0.69(-4.18%) |
Feb 14, 2024 | 17.06 | 17.19 | 16.47 | 16.49 | 35,313 | -0.33(-1.96%) |
Feb 13, 2024 | 17.09 | 17.11 | 16.71 | 16.82 | 61,375 | -0.29(-1.69%) |
Feb 12, 2024 | 17.58 | 17.58 | 17.10 | 17.11 | 75,785 | +0.06(+0.35%) |
Feb 09, 2024 | 16.50 | 17.29 | 16.50 | 17.05 | 46,187 | +0.55(+3.33%) |
Feb 08, 2024 | 16.27 | 16.50 | 16.22 | 16.50 | 38,732 | +0.19(+1.16%) |
Feb 07, 2024 | 16.86 | 16.89 | 16.20 | 16.31 | 53,718 | -0.49(-2.92%) |
Feb 06, 2024 | 16.78 | 16.88 | 16.02 | 16.80 | 93,517 | +0.38(+2.31%) |
Feb 05, 2024 | 16.24 | 16.58 | 16.22 | 16.42 | 110,570 | +0.45(+2.82%) |
Feb 02, 2024 | 15.79 | 16.05 | 15.55 | 15.97 | 50,044 | +0.18(+1.14%) |
Feb 01, 2024 | 15.99 | 16.00 | 15.63 | 15.79 | 33,115 | +0.09(+0.57%) |
Jan 31, 2024 | 15.38 | 15.96 | 15.38 | 15.70 | 14,516 | -0.32(-2.00%) |
Jan 30, 2024 | 15.93 | 16.07 | 15.89 | 16.02 | 15,766 | +0.09(+0.56%) |
Jan 29, 2024 | 15.99 | 16.11 | 15.64 | 15.93 | 37,486 | -0.02(-0.13%) |
Jan 26, 2024 | 15.70 | 16.10 | 15.70 | 15.95 | 31,561 | +0.12(+0.76%) |
Jan 25, 2024 | 16.00 | 16.00 | 15.54 | 15.83 | 45,490 | -0.17(-1.06%) |
Jan 24, 2024 | 16.14 | 16.40 | 15.93 | 16.00 | 45,484 | -0.13(-0.81%) |
Jan 23, 2024 | 16.73 | 16.73 | 14.25 | 16.13 | 65,774 | -0.40(-2.42%) |
Jan 22, 2024 | 16.11 | 16.61 | 15.96 | 16.53 | 18,475 | +0.24(+1.47%) |
Jan 19, 2024 | 15.86 | 16.30 | 15.73 | 16.29 | 51,644 | +0.15(+0.93%) |
Jan 18, 2024 | 15.85 | 16.24 | 15.64 | 16.14 | 29,435 | +0.25(+1.57%) |
Jan 17, 2024 | 16.74 | 16.74 | 15.71 | 15.89 | 28,177 | -0.81(-4.85%) |
Jan 16, 2024 | 16.19 | 16.75 | 16.19 | 16.70 | 21,408 | +0.51(+3.15%) |
Jan 12, 2024 | 15.48 | 16.25 | 15.48 | 16.19 | 34,945 | +0.46(+2.92%) |
Jan 11, 2024 | 15.49 | 15.81 | 15.40 | 15.73 | 32,346 | +0.16(+1.03%) |
Jan 10, 2024 | 15.82 | 15.84 | 15.47 | 15.57 | 40,039 | -0.14(-0.89%) |
Jan 09, 2024 | 15.56 | 15.85 | 15.50 | 15.71 | 45,500 | +0.00(+0.00%) |
Jan 08, 2024 | 15.87 | 16.05 | 15.68 | 15.71 | 18,211 | -0.04(-0.25%) |
Jan 05, 2024 | 15.78 | 15.88 | 15.54 | 15.75 | 27,953 | +0.01(+0.06%) |
Jan 04, 2024 | 15.47 | 15.85 | 15.47 | 15.74 | 43,576 | +0.12(+0.77%) |
Jan 03, 2024 | 15.69 | 15.88 | 15.49 | 15.62 | 19,473 | +0.02(+0.13%) |