Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.87 | 15.99 | 15.85 | 15.99 | 19,512 | +0.17(+1.07%) |
Mar 27, 2024 | 15.80 | 15.85 | 15.71 | 15.82 | 21,896 | -0.03(-0.19%) |
Mar 26, 2024 | 15.81 | 15.85 | 15.69 | 15.85 | 14,226 | +0.14(+0.89%) |
Mar 25, 2024 | 15.73 | 15.75 | 15.67 | 15.71 | 16,431 | -0.04(-0.25%) |
Mar 22, 2024 | 15.70 | 15.79 | 15.60 | 15.75 | 34,477 | +0.06(+0.38%) |
Mar 21, 2024 | 15.50 | 15.77 | 15.50 | 15.69 | 44,547 | +0.20(+1.29%) |
Mar 20, 2024 | 15.21 | 15.50 | 15.21 | 15.49 | 26,393 | +0.26(+1.71%) |
Mar 19, 2024 | 15.15 | 15.28 | 15.08 | 15.23 | 20,176 | +0.08(+0.53%) |
Mar 18, 2024 | 15.20 | 15.26 | 15.11 | 15.15 | 14,322 | -0.01(-0.07%) |
Mar 15, 2024 | 15.20 | 15.26 | 15.16 | 15.16 | 14,423 | -0.01(-0.07%) |
Mar 14, 2024 | 15.45 | 15.45 | 15.16 | 15.17 | 63,170 | -0.34(-2.19%) |
Mar 13, 2024 | 15.37 | 15.54 | 15.37 | 15.51 | 21,395 | -0.31(-1.96%) |
Mar 12, 2024 | 15.81 | 15.88 | 15.76 | 15.82 | 19,682 | +0.01(+0.06%) |
Mar 11, 2024 | 15.75 | 15.87 | 15.75 | 15.81 | 16,139 | +0.13(+0.83%) |
Mar 08, 2024 | 15.80 | 15.98 | 15.68 | 15.68 | 15,348 | -0.04(-0.25%) |
Mar 07, 2024 | 15.58 | 15.78 | 15.53 | 15.72 | 11,740 | +0.16(+1.03%) |
Mar 06, 2024 | 15.41 | 15.72 | 15.41 | 15.56 | 24,210 | +0.17(+1.10%) |
Mar 05, 2024 | 15.58 | 15.58 | 15.30 | 15.39 | 22,040 | -0.22(-1.41%) |
Mar 04, 2024 | 15.50 | 15.71 | 15.50 | 15.61 | 16,241 | +0.11(+0.71%) |
Mar 01, 2024 | 15.41 | 15.55 | 15.41 | 15.50 | 20,512 | +0.03(+0.19%) |
Feb 29, 2024 | 15.40 | 15.50 | 15.39 | 15.47 | 18,810 | +0.14(+0.91%) |
Feb 28, 2024 | 15.41 | 15.67 | 15.31 | 15.33 | 13,384 | -0.06(-0.39%) |
Feb 27, 2024 | 15.53 | 15.61 | 15.38 | 15.39 | 17,519 | -0.07(-0.45%) |
Feb 26, 2024 | 15.40 | 15.62 | 15.31 | 15.46 | 13,792 | +0.03(+0.19%) |
Feb 23, 2024 | 15.52 | 15.56 | 15.42 | 15.43 | 18,150 | -0.13(-0.84%) |
Feb 22, 2024 | 15.57 | 15.80 | 15.52 | 15.56 | 17,761 | +0.00(+0.00%) |
Feb 21, 2024 | 15.74 | 15.74 | 15.44 | 15.56 | 33,158 | -0.20(-1.27%) |
Feb 20, 2024 | 15.85 | 15.85 | 15.72 | 15.76 | 14,193 | -0.09(-0.57%) |
Feb 16, 2024 | 15.80 | 15.90 | 15.78 | 15.85 | 13,477 | +0.04(+0.25%) |
Feb 15, 2024 | 15.74 | 15.94 | 15.73 | 15.81 | 22,107 | +0.16(+1.02%) |
Feb 14, 2024 | 15.51 | 15.70 | 15.51 | 15.65 | 16,408 | +0.05(+0.32%) |
Feb 13, 2024 | 15.64 | 15.67 | 15.50 | 15.60 | 33,514 | -0.07(-0.45%) |
Feb 12, 2024 | 15.54 | 15.78 | 15.54 | 15.67 | 17,737 | +0.19(+1.23%) |
Feb 09, 2024 | 15.40 | 15.63 | 15.38 | 15.48 | 15,076 | +0.14(+0.95%) |
Feb 08, 2024 | 15.24 | 15.38 | 15.20 | 15.34 | 17,077 | +0.14(+0.89%) |
Feb 07, 2024 | 15.00 | 15.30 | 15.00 | 15.20 | 35,737 | +0.09(+0.60%) |
Feb 06, 2024 | 15.29 | 15.36 | 15.09 | 15.11 | 119,638 | -0.19(-1.26%) |
Feb 05, 2024 | 15.33 | 15.33 | 15.23 | 15.30 | 11,508 | -0.12(-0.76%) |
Feb 02, 2024 | 15.31 | 15.56 | 15.31 | 15.42 | 23,567 | -0.05(-0.32%) |
Feb 01, 2024 | 15.30 | 15.50 | 15.30 | 15.47 | 19,983 | +0.09(+0.59%) |
Jan 31, 2024 | 15.38 | 15.49 | 15.34 | 15.38 | 31,272 | -0.03(-0.17%) |
Jan 30, 2024 | 15.37 | 15.47 | 14.72 | 15.41 | 20,592 | +0.04(+0.23%) |
Jan 29, 2024 | 15.30 | 15.43 | 15.24 | 15.37 | 22,855 | +0.15(+0.99%) |
Jan 26, 2024 | 15.33 | 15.49 | 15.21 | 15.22 | 81,060 | -0.23(-1.49%) |
Jan 25, 2024 | 15.48 | 15.51 | 15.37 | 15.45 | 21,915 | -0.06(-0.39%) |
Jan 24, 2024 | 15.53 | 15.60 | 15.37 | 15.51 | 15,411 | +0.07(+0.45%) |
Jan 23, 2024 | 15.41 | 15.50 | 15.36 | 15.44 | 25,529 | +0.13(+0.85%) |
Jan 22, 2024 | 15.30 | 15.42 | 15.27 | 15.31 | 15,681 | +0.17(+1.12%) |
Jan 19, 2024 | 15.55 | 15.55 | 15.14 | 15.14 | 213,533 | -0.37(-2.39%) |
Jan 18, 2024 | 15.51 | 15.56 | 15.40 | 15.51 | 14,283 | +0.10(+0.65%) |
Jan 17, 2024 | 15.56 | 15.65 | 15.41 | 15.41 | 6,006 | -0.17(-1.11%) |
Jan 16, 2024 | 15.72 | 15.73 | 15.57 | 15.58 | 13,644 | -0.14(-0.87%) |
Jan 12, 2024 | 15.78 | 15.83 | 15.69 | 15.72 | 8,900 | -0.05(-0.32%) |
Jan 11, 2024 | 15.80 | 15.92 | 15.61 | 15.77 | 12,779 | -0.14(-0.88%) |
Jan 10, 2024 | 15.68 | 15.91 | 15.66 | 15.91 | 18,390 | +0.18(+1.14%) |
Jan 09, 2024 | 15.74 | 15.87 | 15.73 | 15.73 | 18,065 | -0.09(-0.57%) |
Jan 08, 2024 | 15.63 | 15.86 | 15.61 | 15.82 | 15,776 | +0.21(+1.35%) |
Jan 05, 2024 | 15.52 | 15.78 | 15.52 | 15.61 | 19,340 | +0.01(+0.06%) |
Jan 04, 2024 | 15.50 | 15.66 | 15.50 | 15.60 | 21,460 | +0.08(+0.52%) |
Jan 03, 2024 | 15.61 | 15.68 | 15.50 | 15.52 | 13,464 | -0.23(-1.46%) |