Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.52 | 15.56 | 15.29 | 15.34 | 115,751 | +0.09(+0.59%) |
Mar 27, 2024 | 15.02 | 15.30 | 15.02 | 15.25 | 60,122 | +0.28(+1.87%) |
Mar 26, 2024 | 15.14 | 15.28 | 14.97 | 14.97 | 49,482 | -0.05(-0.33%) |
Mar 25, 2024 | 15.06 | 15.22 | 15.02 | 15.02 | 47,724 | -0.03(-0.20%) |
Mar 22, 2024 | 15.24 | 15.24 | 14.98 | 15.05 | 33,516 | -0.12(-0.79%) |
Mar 21, 2024 | 15.49 | 15.49 | 15.09 | 15.17 | 57,386 | -0.12(-0.78%) |
Mar 20, 2024 | 14.53 | 15.35 | 14.53 | 15.29 | 40,373 | +0.59(+4.01%) |
Mar 19, 2024 | 14.81 | 15.00 | 14.60 | 14.70 | 43,296 | -0.24(-1.60%) |
Mar 18, 2024 | 15.00 | 15.17 | 14.88 | 14.94 | 35,256 | -0.16(-1.06%) |
Mar 15, 2024 | 15.17 | 15.26 | 15.00 | 15.10 | 142,473 | +0.02(+0.13%) |
Mar 14, 2024 | 15.06 | 15.25 | 14.97 | 15.08 | 32,799 | -0.22(-1.44%) |
Mar 13, 2024 | 15.07 | 15.31 | 15.06 | 15.30 | 85,803 | +0.35(+2.34%) |
Mar 12, 2024 | 14.97 | 15.08 | 14.68 | 14.95 | 42,771 | -0.20(-1.32%) |
Mar 11, 2024 | 14.98 | 15.15 | 14.93 | 15.15 | 148,436 | +0.18(+1.20%) |
Mar 08, 2024 | 15.27 | 15.43 | 14.92 | 14.97 | 86,165 | -0.05(-0.33%) |
Mar 07, 2024 | 14.93 | 15.12 | 14.83 | 15.02 | 73,639 | +0.29(+1.97%) |
Mar 06, 2024 | 14.54 | 14.96 | 14.54 | 14.73 | 50,776 | +0.32(+2.22%) |
Mar 05, 2024 | 14.53 | 14.55 | 14.39 | 14.41 | 31,682 | +0.06(+0.42%) |
Mar 04, 2024 | 14.07 | 14.39 | 14.00 | 14.35 | 94,017 | +0.49(+3.53%) |
Mar 01, 2024 | 13.51 | 13.91 | 13.39 | 13.86 | 43,833 | +0.48(+3.58%) |
Feb 29, 2024 | 13.32 | 13.51 | 13.32 | 13.38 | 68,119 | +0.20(+1.52%) |
Feb 28, 2024 | 13.30 | 13.37 | 13.17 | 13.19 | 67,096 | -0.22(-1.64%) |
Feb 27, 2024 | 13.51 | 13.63 | 13.39 | 13.40 | 77,873 | -0.16(-1.18%) |
Feb 26, 2024 | 13.88 | 13.88 | 13.50 | 13.56 | 43,596 | -0.29(-2.09%) |
Feb 23, 2024 | 13.52 | 13.95 | 13.52 | 13.85 | 41,118 | +0.26(+1.91%) |
Feb 22, 2024 | 13.73 | 13.74 | 13.58 | 13.59 | 33,832 | -0.21(-1.52%) |
Feb 21, 2024 | 13.91 | 13.97 | 13.75 | 13.80 | 50,271 | -0.10(-0.72%) |
Feb 20, 2024 | 13.83 | 13.97 | 13.83 | 13.90 | 31,398 | +0.13(+0.94%) |
Feb 16, 2024 | 13.64 | 13.87 | 13.53 | 13.77 | 59,386 | +0.05(+0.36%) |
Feb 15, 2024 | 13.55 | 13.88 | 13.55 | 13.72 | 154,787 | +0.20(+1.48%) |
Feb 14, 2024 | 13.53 | 13.74 | 13.52 | 13.52 | 61,256 | -0.10(-0.73%) |
Feb 13, 2024 | 14.17 | 14.17 | 13.53 | 13.62 | 87,246 | -0.82(-5.67%) |
Feb 12, 2024 | 14.18 | 14.45 | 14.18 | 14.44 | 31,663 | +0.19(+1.33%) |
Feb 09, 2024 | 14.37 | 14.37 | 14.22 | 14.25 | 36,351 | -0.14(-0.97%) |
Feb 08, 2024 | 14.28 | 14.48 | 14.27 | 14.39 | 32,411 | -0.01(-0.07%) |
Feb 07, 2024 | 14.34 | 14.62 | 14.33 | 14.40 | 83,047 | -0.06(-0.41%) |
Feb 06, 2024 | 14.33 | 14.48 | 14.24 | 14.46 | 37,485 | +0.15(+1.05%) |
Feb 05, 2024 | 14.21 | 14.37 | 14.19 | 14.31 | 25,410 | -0.17(-1.17%) |
Feb 02, 2024 | 14.75 | 14.75 | 14.28 | 14.48 | 47,174 | -0.38(-2.55%) |
Feb 01, 2024 | 14.64 | 15.11 | 14.64 | 14.86 | 77,344 | +0.31(+2.13%) |
Jan 31, 2024 | 14.92 | 15.02 | 14.52 | 14.55 | 129,564 | -0.42(-2.80%) |
Jan 30, 2024 | 14.94 | 14.99 | 14.77 | 14.97 | 54,543 | +0.13(+0.88%) |
Jan 29, 2024 | 14.71 | 14.95 | 14.58 | 14.84 | 61,266 | +0.17(+1.16%) |
Jan 26, 2024 | 14.73 | 14.76 | 14.62 | 14.67 | 49,895 | +0.03(+0.20%) |
Jan 25, 2024 | 14.46 | 14.70 | 14.40 | 14.64 | 103,609 | +0.32(+2.23%) |
Jan 24, 2024 | 14.61 | 14.61 | 14.20 | 14.32 | 32,465 | -0.08(-0.55%) |
Jan 23, 2024 | 14.16 | 14.52 | 14.14 | 14.40 | 74,393 | +0.13(+0.91%) |
Jan 22, 2024 | 14.35 | 14.41 | 14.20 | 14.27 | 16,403 | -0.15(-1.04%) |
Jan 19, 2024 | 14.59 | 14.66 | 14.30 | 14.42 | 31,480 | -0.12(-0.82%) |
Jan 18, 2024 | 14.72 | 14.72 | 14.52 | 14.54 | 24,979 | -0.15(-1.02%) |
Jan 17, 2024 | 14.57 | 14.81 | 14.57 | 14.69 | 23,572 | -0.11(-0.74%) |
Jan 16, 2024 | 15.20 | 15.22 | 14.75 | 14.80 | 28,750 | -0.44(-2.88%) |
Jan 12, 2024 | 14.90 | 15.29 | 14.90 | 15.24 | 119,169 | +0.51(+3.46%) |
Jan 11, 2024 | 14.87 | 15.03 | 14.55 | 14.73 | 98,389 | -0.13(-0.87%) |
Jan 10, 2024 | 14.90 | 14.98 | 14.78 | 14.86 | 121,525 | +0.05(+0.34%) |
Jan 09, 2024 | 14.85 | 14.92 | 14.77 | 14.81 | 226,274 | +0.06(+0.41%) |
Jan 08, 2024 | 14.94 | 15.04 | 14.61 | 14.75 | 390,001 | -0.22(-1.47%) |
Jan 05, 2024 | 15.05 | 15.05 | 14.78 | 14.97 | 125,529 | -0.01(-0.07%) |
Jan 04, 2024 | 14.73 | 15.10 | 14.73 | 14.98 | 26,502 | +0.15(+1.01%) |
Jan 03, 2024 | 14.88 | 14.90 | 14.72 | 14.83 | 139,747 | -0.29(-1.92%) |