Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.57 | 15.62 | 15.50 | 15.58 | 117,097 | +0.01(+0.06%) |
Mar 27, 2024 | 15.54 | 15.59 | 15.51 | 15.57 | 94,801 | +0.03(+0.19%) |
Mar 26, 2024 | 15.44 | 15.59 | 15.35 | 15.54 | 156,080 | +0.22(+1.40%) |
Mar 25, 2024 | 15.40 | 15.44 | 15.31 | 15.33 | 82,707 | -0.09(-0.57%) |
Mar 22, 2024 | 15.44 | 15.57 | 15.40 | 15.42 | 98,248 | -0.04(-0.25%) |
Mar 21, 2024 | 15.25 | 15.49 | 15.25 | 15.46 | 185,278 | +0.23(+1.54%) |
Mar 20, 2024 | 15.25 | 15.25 | 15.13 | 15.22 | 104,832 | +0.04(+0.26%) |
Mar 19, 2024 | 15.29 | 15.29 | 15.11 | 15.18 | 168,339 | -0.01(-0.06%) |
Mar 18, 2024 | 15.21 | 15.26 | 15.16 | 15.19 | 100,006 | -0.05(-0.32%) |
Mar 15, 2024 | 15.15 | 15.28 | 15.13 | 15.24 | 59,832 | -0.01(-0.06%) |
Mar 14, 2024 | 15.29 | 15.33 | 15.19 | 15.25 | 106,421 | -0.10(-0.64%) |
Mar 13, 2024 | 15.39 | 15.47 | 15.33 | 15.35 | 92,211 | -0.04(-0.27%) |
Mar 12, 2024 | 15.43 | 15.47 | 15.31 | 15.39 | 190,120 | -0.08(-0.50%) |
Mar 11, 2024 | 15.33 | 15.47 | 15.32 | 15.47 | 169,309 | +0.15(+0.95%) |
Mar 08, 2024 | 15.33 | 15.33 | 15.29 | 15.32 | 95,832 | -0.01(-0.06%) |
Mar 07, 2024 | 15.40 | 15.46 | 15.24 | 15.33 | 158,871 | -0.03(-0.19%) |
Mar 06, 2024 | 15.35 | 15.43 | 15.34 | 15.36 | 109,426 | -0.01(-0.06%) |
Mar 05, 2024 | 15.42 | 15.47 | 15.34 | 15.37 | 101,213 | -0.05(-0.31%) |
Mar 04, 2024 | 15.44 | 15.44 | 15.35 | 15.42 | 143,961 | +0.02(+0.13%) |
Mar 01, 2024 | 15.33 | 15.46 | 15.31 | 15.40 | 248,685 | +0.04(+0.25%) |
Feb 29, 2024 | 15.32 | 15.38 | 15.26 | 15.36 | 202,781 | +0.17(+1.15%) |
Feb 28, 2024 | 15.11 | 15.20 | 15.11 | 15.19 | 92,334 | +0.08(+0.51%) |
Feb 27, 2024 | 15.14 | 15.21 | 15.09 | 15.11 | 233,858 | -0.01(-0.06%) |
Feb 26, 2024 | 15.22 | 15.22 | 15.08 | 15.12 | 148,347 | -0.01(-0.06%) |
Feb 23, 2024 | 15.09 | 15.15 | 15.06 | 15.13 | 81,420 | +0.01(+0.06%) |
Feb 22, 2024 | 15.10 | 15.13 | 15.04 | 15.12 | 140,488 | +0.08(+0.52%) |
Feb 21, 2024 | 14.96 | 15.07 | 14.96 | 15.04 | 101,894 | +0.08(+0.52%) |
Feb 20, 2024 | 15.11 | 15.11 | 14.96 | 14.96 | 174,044 | -0.13(-0.84%) |
Feb 16, 2024 | 15.13 | 15.16 | 15.08 | 15.09 | 92,028 | -0.09(-0.58%) |
Feb 15, 2024 | 14.99 | 15.21 | 14.99 | 15.18 | 205,999 | +0.20(+1.36%) |
Feb 14, 2024 | 14.90 | 15.01 | 14.88 | 14.97 | 141,784 | +0.07(+0.50%) |
Feb 13, 2024 | 14.83 | 14.95 | 14.81 | 14.90 | 213,688 | -0.06(-0.39%) |
Feb 12, 2024 | 15.01 | 15.06 | 14.94 | 14.96 | 150,375 | -0.02(-0.13%) |
Feb 09, 2024 | 15.03 | 15.09 | 14.90 | 14.98 | 222,528 | -0.08(-0.51%) |
Feb 08, 2024 | 15.07 | 15.12 | 15.00 | 15.05 | 197,893 | -0.02(-0.13%) |
Feb 07, 2024 | 14.96 | 15.15 | 14.93 | 15.07 | 393,692 | +0.17(+1.16%) |
Feb 06, 2024 | 14.90 | 14.95 | 14.82 | 14.90 | 281,828 | +0.07(+0.46%) |
Feb 05, 2024 | 14.87 | 14.89 | 14.78 | 14.83 | 358,951 | +0.00(+0.00%) |
Feb 02, 2024 | 14.69 | 14.88 | 14.65 | 14.83 | 664,449 | +0.12(+0.78%) |
Feb 01, 2024 | 14.50 | 14.74 | 14.48 | 14.72 | 398,955 | +0.28(+1.94%) |
Jan 31, 2024 | 14.37 | 14.47 | 14.35 | 14.44 | 378,937 | +0.10(+0.67%) |
Jan 30, 2024 | 14.27 | 14.35 | 14.26 | 14.34 | 186,390 | +0.07(+0.47%) |
Jan 29, 2024 | 14.23 | 14.28 | 14.22 | 14.27 | 191,799 | +0.04(+0.27%) |
Jan 26, 2024 | 14.20 | 14.26 | 14.18 | 14.24 | 144,230 | +0.04(+0.27%) |
Jan 25, 2024 | 14.21 | 14.23 | 14.15 | 14.20 | 240,294 | +0.04(+0.27%) |
Jan 24, 2024 | 14.24 | 14.26 | 14.12 | 14.16 | 522,743 | -0.13(-0.94%) |
Jan 23, 2024 | 14.25 | 14.30 | 14.23 | 14.29 | 179,411 | +0.02(+0.14%) |
Jan 22, 2024 | 14.19 | 14.28 | 14.19 | 14.27 | 152,954 | +0.09(+0.61%) |
Jan 19, 2024 | 14.22 | 14.22 | 14.03 | 14.19 | 906,091 | +0.03(+0.20%) |
Jan 18, 2024 | 14.24 | 14.27 | 14.11 | 14.16 | 236,593 | -0.10(-0.68%) |
Jan 17, 2024 | 14.22 | 14.27 | 14.05 | 14.25 | 309,715 | +0.04(+0.32%) |
Jan 16, 2024 | 14.32 | 14.31 | 14.15 | 14.21 | 414,828 | -0.11(-0.80%) |
Jan 12, 2024 | 14.34 | 14.42 | 14.31 | 14.32 | 243,497 | -0.06(-0.40%) |
Jan 11, 2024 | 14.55 | 14.58 | 14.32 | 14.38 | 266,593 | -0.11(-0.79%) |
Jan 10, 2024 | 14.59 | 14.59 | 14.42 | 14.50 | 147,159 | -0.03(-0.20%) |
Jan 09, 2024 | 14.60 | 14.60 | 14.48 | 14.53 | 124,740 | +0.00(+0.00%) |
Jan 08, 2024 | 14.39 | 14.58 | 14.39 | 14.53 | 271,946 | +0.19(+1.33%) |
Jan 05, 2024 | 14.33 | 14.44 | 14.28 | 14.33 | 225,744 | -0.01(-0.07%) |
Jan 04, 2024 | 14.41 | 14.44 | 14.29 | 14.34 | 207,629 | -0.01(-0.07%) |
Jan 03, 2024 | 14.26 | 14.46 | 14.22 | 14.35 | 172,494 | +0.10(+0.67%) |