Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.58 | 14.86 | 14.58 | 14.74 | 114,012 | +0.17(+1.17%) |
Mar 27, 2024 | 14.28 | 14.57 | 14.28 | 14.57 | 72,223 | +0.32(+2.25%) |
Mar 26, 2024 | 14.30 | 14.34 | 14.23 | 14.25 | 61,490 | +0.03(+0.21%) |
Mar 25, 2024 | 14.25 | 14.25 | 14.07 | 14.22 | 111,671 | +0.10(+0.71%) |
Mar 22, 2024 | 14.05 | 14.18 | 13.99 | 14.12 | 135,101 | +0.09(+0.64%) |
Mar 21, 2024 | 14.05 | 14.13 | 13.98 | 14.03 | 63,789 | +0.00(+0.00%) |
Mar 20, 2024 | 13.86 | 14.06 | 13.86 | 14.03 | 76,242 | +0.07(+0.50%) |
Mar 19, 2024 | 14.09 | 14.09 | 13.90 | 13.96 | 88,410 | -0.04(-0.29%) |
Mar 18, 2024 | 13.89 | 14.11 | 13.89 | 14.00 | 141,785 | +0.12(+0.86%) |
Mar 15, 2024 | 13.88 | 13.94 | 13.83 | 13.88 | 53,573 | -0.01(-0.07%) |
Mar 14, 2024 | 14.10 | 14.16 | 13.81 | 13.89 | 95,587 | -0.31(-2.18%) |
Mar 13, 2024 | 14.27 | 14.34 | 14.16 | 14.20 | 32,013 | -0.12(-0.84%) |
Mar 12, 2024 | 14.22 | 14.33 | 14.13 | 14.32 | 67,199 | +0.15(+1.06%) |
Mar 11, 2024 | 14.12 | 14.20 | 14.06 | 14.17 | 67,022 | -0.05(-0.35%) |
Mar 08, 2024 | 14.02 | 14.24 | 14.02 | 14.22 | 61,566 | +0.17(+1.20%) |
Mar 07, 2024 | 14.08 | 14.16 | 14.04 | 14.05 | 38,664 | +0.00(+0.00%) |
Mar 06, 2024 | 14.15 | 14.15 | 13.97 | 14.05 | 54,460 | +0.11(+0.78%) |
Mar 05, 2024 | 14.21 | 14.35 | 13.90 | 13.94 | 53,434 | -0.22(-1.54%) |
Mar 04, 2024 | 14.04 | 14.18 | 13.99 | 14.16 | 51,702 | +0.11(+0.78%) |
Mar 01, 2024 | 14.15 | 14.15 | 13.81 | 14.05 | 94,500 | +0.08(+0.57%) |
Feb 29, 2024 | 14.08 | 14.08 | 13.89 | 13.97 | 73,075 | +0.13(+0.93%) |
Feb 28, 2024 | 13.70 | 13.87 | 13.70 | 13.84 | 43,969 | +0.14(+1.01%) |
Feb 27, 2024 | 13.67 | 13.86 | 13.67 | 13.70 | 45,053 | +0.03(+0.22%) |
Feb 26, 2024 | 13.90 | 13.90 | 13.67 | 13.67 | 61,426 | -0.23(-1.64%) |
Feb 23, 2024 | 13.82 | 13.96 | 13.79 | 13.90 | 107,056 | +0.11(+0.79%) |
Feb 22, 2024 | 13.97 | 14.08 | 13.77 | 13.79 | 90,824 | -0.17(-1.21%) |
Feb 21, 2024 | 13.99 | 14.02 | 13.90 | 13.96 | 22,459 | +0.09(+0.64%) |
Feb 20, 2024 | 13.96 | 14.01 | 13.81 | 13.87 | 50,853 | -0.06(-0.43%) |
Feb 16, 2024 | 14.10 | 14.13 | 13.90 | 13.93 | 91,158 | -0.28(-1.96%) |
Feb 15, 2024 | 14.12 | 14.29 | 14.12 | 14.21 | 53,255 | +0.14(+0.99%) |
Feb 14, 2024 | 13.83 | 14.09 | 13.83 | 14.07 | 49,303 | +0.19(+1.36%) |
Feb 13, 2024 | 13.94 | 14.05 | 13.73 | 13.88 | 83,905 | -0.27(-1.89%) |
Feb 12, 2024 | 14.25 | 14.25 | 14.07 | 14.15 | 39,379 | +0.11(+0.77%) |
Feb 09, 2024 | 13.90 | 14.06 | 13.86 | 14.04 | 58,980 | +0.14(+0.99%) |
Feb 08, 2024 | 13.93 | 13.97 | 13.85 | 13.90 | 42,752 | -0.03(-0.21%) |
Feb 07, 2024 | 13.96 | 14.04 | 13.86 | 13.93 | 44,734 | +0.03(+0.21%) |
Feb 06, 2024 | 13.87 | 13.94 | 13.76 | 13.90 | 52,268 | +0.14(+1.00%) |
Feb 05, 2024 | 13.87 | 13.87 | 13.75 | 13.77 | 85,732 | -0.14(-0.99%) |
Feb 02, 2024 | 13.97 | 13.99 | 13.83 | 13.90 | 63,389 | -0.18(-1.26%) |
Feb 01, 2024 | 13.77 | 14.08 | 13.76 | 14.08 | 93,986 | +0.32(+2.29%) |
Jan 31, 2024 | 13.92 | 13.93 | 13.69 | 13.77 | 107,938 | -0.07(-0.50%) |
Jan 30, 2024 | 14.03 | 14.03 | 13.80 | 13.84 | 120,095 | -0.16(-1.13%) |
Jan 29, 2024 | 13.85 | 14.10 | 13.85 | 13.99 | 133,283 | +0.14(+1.00%) |
Jan 26, 2024 | 13.50 | 13.89 | 13.41 | 13.85 | 316,933 | +0.45(+3.38%) |
Jan 25, 2024 | 13.36 | 13.47 | 13.36 | 13.40 | 89,505 | +0.10(+0.74%) |
Jan 24, 2024 | 13.59 | 13.61 | 13.27 | 13.30 | 143,808 | -0.21(-1.53%) |
Jan 23, 2024 | 13.72 | 13.72 | 13.49 | 13.51 | 75,291 | -0.11(-0.80%) |
Jan 22, 2024 | 13.44 | 13.66 | 13.44 | 13.62 | 77,877 | +0.18(+1.32%) |
Jan 19, 2024 | 13.40 | 13.46 | 13.24 | 13.44 | 66,237 | +0.09(+0.66%) |
Jan 18, 2024 | 13.47 | 13.51 | 13.25 | 13.35 | 52,138 | -0.10(-0.73%) |
Jan 17, 2024 | 13.73 | 13.84 | 13.42 | 13.45 | 70,378 | -0.28(-2.01%) |
Jan 16, 2024 | 13.83 | 13.82 | 13.68 | 13.73 | 52,398 | -0.08(-0.57%) |
Jan 12, 2024 | 13.78 | 13.84 | 13.68 | 13.81 | 52,490 | +0.09(+0.64%) |
Jan 11, 2024 | 13.99 | 13.99 | 13.64 | 13.72 | 97,523 | -0.17(-1.20%) |
Jan 10, 2024 | 13.96 | 13.96 | 13.79 | 13.88 | 105,169 | +0.04(+0.28%) |
Jan 09, 2024 | 13.86 | 13.89 | 13.75 | 13.84 | 169,029 | -0.11(-0.77%) |
Jan 08, 2024 | 13.69 | 14.00 | 13.69 | 13.95 | 80,329 | +0.29(+2.15%) |
Jan 05, 2024 | 13.69 | 13.78 | 13.64 | 13.66 | 94,146 | -0.07(-0.50%) |
Jan 04, 2024 | 13.74 | 13.78 | 13.65 | 13.73 | 119,471 | +0.05(+0.36%) |
Jan 03, 2024 | 13.97 | 13.97 | 13.64 | 13.68 | 119,099 | -0.28(-2.03%) |