Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.65 | 15.73 | 15.73 | 15.78 | 282,037 | +0.17(+1.09%) |
Mar 27, 2024 | 15.45 | 15.61 | 15.44 | 15.61 | 429,479 | +0.04(+0.24%) |
Mar 26, 2024 | 15.42 | 15.58 | 15.35 | 15.57 | 432,815 | +0.17(+1.11%) |
Mar 25, 2024 | 15.19 | 15.49 | 15.11 | 15.40 | 890,994 | +0.24(+1.56%) |
Mar 22, 2024 | 15.28 | 15.46 | 15.15 | 15.16 | 1,655,869 | -0.05(-0.31%) |
Mar 21, 2024 | 14.17 | 15.22 | 14.05 | 15.21 | 5,275,436 | +1.27(+9.12%) |
Mar 20, 2024 | 13.72 | 14.08 | 13.38 | 13.94 | 3,993,378 | -0.67(-4.61%) |
Mar 19, 2024 | 14.47 | 15.07 | 14.47 | 14.61 | 1,458,699 | -0.08(-0.52%) |
Mar 18, 2024 | 15.44 | 15.54 | 14.64 | 14.69 | 1,687,697 | -0.89(-5.72%) |
Mar 15, 2024 | 16.77 | 16.89 | 15.54 | 15.58 | 3,263,238 | -1.36(-8.01%) |
Mar 14, 2024 | 16.84 | 16.95 | 16.82 | 16.94 | 828,619 | +0.09(+0.56%) |
Mar 13, 2024 | 16.89 | 16.89 | 16.76 | 16.84 | 3,157,067 | -0.04(-0.23%) |
Mar 12, 2024 | 16.86 | 16.89 | 16.86 | 16.88 | 468,955 | +0.00(+0.00%) |
Mar 11, 2024 | 16.89 | 16.90 | 16.87 | 16.88 | 530,495 | -0.01(-0.06%) |
Mar 08, 2024 | 16.86 | 16.90 | 16.86 | 16.89 | 2,012,881 | +0.03(+0.17%) |
Mar 07, 2024 | 16.87 | 16.91 | 16.85 | 16.86 | 4,163,246 | -0.02(-0.11%) |
Mar 06, 2024 | 16.81 | 16.89 | 16.81 | 16.88 | 1,831,380 | +0.05(+0.28%) |
Mar 05, 2024 | 16.81 | 16.86 | 16.81 | 16.83 | 1,971,567 | +0.01(+0.06%) |
Mar 04, 2024 | 16.79 | 16.83 | 16.77 | 16.82 | 3,384,854 | +0.09(+0.51%) |
Mar 01, 2024 | 16.80 | 16.84 | 16.74 | 16.74 | 1,117,713 | -0.07(-0.40%) |
Feb 29, 2024 | 16.79 | 16.82 | 16.79 | 16.80 | 1,241,325 | -0.02(-0.11%) |
Feb 28, 2024 | 16.80 | 16.83 | 16.79 | 16.82 | 3,856,021 | +0.03(+0.17%) |
Feb 27, 2024 | 16.81 | 16.83 | 16.76 | 16.79 | 1,971,772 | -0.05(-0.28%) |
Feb 26, 2024 | 16.84 | 16.85 | 16.83 | 16.84 | 924,489 | +0.00(+0.00%) |
Feb 23, 2024 | 16.84 | 16.85 | 16.82 | 16.84 | 743,376 | +0.00(+0.00%) |
Feb 22, 2024 | 16.84 | 16.86 | 16.82 | 16.84 | 1,437,491 | -0.01(-0.06%) |
Feb 21, 2024 | 16.90 | 16.90 | 16.84 | 16.85 | 1,004,467 | -0.02(-0.11%) |
Feb 20, 2024 | 16.83 | 16.94 | 16.81 | 16.87 | 4,364,107 | +0.04(+0.23%) |
Feb 16, 2024 | 16.84 | 16.86 | 16.83 | 16.83 | 767,688 | -0.03(-0.17%) |
Feb 15, 2024 | 16.83 | 16.89 | 16.82 | 16.86 | 1,046,188 | +0.01(+0.06%) |
Feb 14, 2024 | 16.90 | 16.91 | 16.81 | 16.85 | 2,608,747 | -0.06(-0.34%) |
Feb 13, 2024 | 16.89 | 16.92 | 16.84 | 16.91 | 1,911,283 | +0.00(+0.00%) |
Feb 12, 2024 | 16.88 | 16.93 | 16.86 | 16.91 | 2,688,179 | +0.01(+0.06%) |
Feb 09, 2024 | 16.88 | 16.90 | 16.85 | 16.90 | 1,270,406 | +0.03(+0.17%) |
Feb 08, 2024 | 16.84 | 16.88 | 16.84 | 16.87 | 2,451,211 | -0.02(-0.11%) |
Feb 07, 2024 | 16.83 | 16.90 | 16.81 | 16.89 | 2,358,288 | +0.05(+0.28%) |
Feb 06, 2024 | 16.80 | 16.84 | 16.79 | 16.84 | 2,213,041 | +0.04(+0.23%) |
Feb 05, 2024 | 16.82 | 16.82 | 16.79 | 16.80 | 1,361,989 | -0.01(-0.06%) |
Feb 02, 2024 | 16.82 | 16.82 | 16.80 | 16.81 | 1,063,054 | -0.01(-0.06%) |
Feb 01, 2024 | 16.83 | 16.87 | 16.78 | 16.82 | 2,522,425 | +0.08(+0.45%) |
Jan 31, 2024 | 16.76 | 16.78 | 16.74 | 16.75 | 1,119,042 | -0.04(-0.23%) |
Jan 30, 2024 | 16.76 | 16.78 | 16.75 | 16.78 | 630,261 | +0.02(+0.11%) |
Jan 29, 2024 | 16.76 | 16.78 | 16.73 | 16.76 | 580,572 | -0.01(-0.06%) |
Jan 26, 2024 | 16.74 | 16.78 | 16.73 | 16.77 | 984,404 | +0.04(+0.23%) |
Jan 25, 2024 | 16.75 | 16.75 | 16.71 | 16.74 | 2,038,296 | +0.02(+0.11%) |
Jan 24, 2024 | 16.75 | 16.82 | 16.72 | 16.72 | 1,328,910 | +0.01(+0.06%) |
Jan 23, 2024 | 16.73 | 16.74 | 16.70 | 16.71 | 1,021,919 | +0.01(+0.06%) |
Jan 22, 2024 | 16.72 | 16.73 | 16.70 | 16.70 | 1,240,420 | +0.00(+0.00%) |
Jan 19, 2024 | 16.73 | 16.73 | 16.69 | 16.70 | 1,165,160 | -0.01(-0.06%) |
Jan 18, 2024 | 16.72 | 16.72 | 16.69 | 16.71 | 789,979 | +0.00(+0.00%) |
Jan 17, 2024 | 16.68 | 16.73 | 16.66 | 16.71 | 1,377,646 | +0.05(+0.29%) |
Jan 16, 2024 | 16.72 | 16.72 | 16.65 | 16.66 | 1,131,367 | +0.00(+0.00%) |
Jan 12, 2024 | 16.73 | 16.75 | 16.64 | 16.66 | 2,462,359 | -0.04(-0.23%) |
Jan 11, 2024 | 16.70 | 16.73 | 16.69 | 16.70 | 1,429,978 | -0.03(-0.17%) |
Jan 10, 2024 | 16.73 | 16.74 | 16.70 | 16.73 | 1,339,305 | -0.01(-0.06%) |
Jan 09, 2024 | 16.73 | 16.75 | 16.67 | 16.74 | 1,156,185 | +0.03(+0.17%) |
Jan 08, 2024 | 16.72 | 16.75 | 16.68 | 16.71 | 1,071,534 | +0.01(+0.06%) |
Jan 05, 2024 | 16.68 | 16.73 | 16.67 | 16.70 | 1,221,370 | +0.01(+0.06%) |
Jan 04, 2024 | 16.72 | 16.73 | 16.67 | 16.69 | 1,398,738 | -0.02(-0.11%) |
Jan 03, 2024 | 16.72 | 16.75 | 16.69 | 16.71 | 1,242,304 | +0.03(+0.17%) |