Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.98 | 14.02 | 13.96 | 14.00 | 79,147 | +0.06(+0.42%) |
Mar 27, 2024 | 13.99 | 14.00 | 13.87 | 13.94 | 93,908 | +0.08(+0.57%) |
Mar 26, 2024 | 13.87 | 13.88 | 13.81 | 13.86 | 113,930 | +0.06(+0.43%) |
Mar 25, 2024 | 13.82 | 13.82 | 13.73 | 13.80 | 88,184 | +0.00(+0.00%) |
Mar 22, 2024 | 13.86 | 13.86 | 13.78 | 13.80 | 92,884 | +0.03(+0.21%) |
Mar 21, 2024 | 13.81 | 13.87 | 13.75 | 13.77 | 88,079 | -0.09(-0.64%) |
Mar 20, 2024 | 13.99 | 13.99 | 13.70 | 13.86 | 129,217 | -0.20(-1.40%) |
Mar 19, 2024 | 14.05 | 14.07 | 13.99 | 14.06 | 133,130 | +0.06(+0.42%) |
Mar 18, 2024 | 13.99 | 14.02 | 13.94 | 14.00 | 133,244 | +0.07(+0.49%) |
Mar 15, 2024 | 13.90 | 13.94 | 13.87 | 13.93 | 128,641 | +0.04(+0.28%) |
Mar 14, 2024 | 13.97 | 13.97 | 13.84 | 13.89 | 71,949 | -0.04(-0.28%) |
Mar 13, 2024 | 13.88 | 13.94 | 13.88 | 13.93 | 73,443 | +0.07(+0.50%) |
Mar 12, 2024 | 13.81 | 13.86 | 13.79 | 13.86 | 84,173 | +0.10(+0.72%) |
Mar 11, 2024 | 13.79 | 13.79 | 13.73 | 13.76 | 85,495 | +0.01(+0.07%) |
Mar 08, 2024 | 13.84 | 13.84 | 13.72 | 13.75 | 74,257 | -0.04(-0.29%) |
Mar 07, 2024 | 13.69 | 13.79 | 13.69 | 13.79 | 94,737 | +0.08(+0.57%) |
Mar 06, 2024 | 13.62 | 13.71 | 13.58 | 13.71 | 74,200 | +0.14(+1.01%) |
Mar 05, 2024 | 13.81 | 13.81 | 13.50 | 13.57 | 167,491 | -0.19(-1.36%) |
Mar 04, 2024 | 13.83 | 13.83 | 13.66 | 13.76 | 189,567 | +0.01(+0.07%) |
Mar 01, 2024 | 13.66 | 13.75 | 13.60 | 13.75 | 107,381 | +0.19(+1.38%) |
Feb 29, 2024 | 13.53 | 13.66 | 13.46 | 13.56 | 102,174 | +0.10(+0.73%) |
Feb 28, 2024 | 13.37 | 13.47 | 13.29 | 13.47 | 60,244 | +0.11(+0.81%) |
Feb 27, 2024 | 13.27 | 13.38 | 13.27 | 13.36 | 71,255 | +0.09(+0.67%) |
Feb 26, 2024 | 13.32 | 13.33 | 13.23 | 13.27 | 63,222 | -0.05(-0.37%) |
Feb 23, 2024 | 13.43 | 13.46 | 13.28 | 13.32 | 86,922 | -0.07(-0.51%) |
Feb 22, 2024 | 13.41 | 13.46 | 13.37 | 13.39 | 74,525 | +0.00(+0.00%) |
Feb 21, 2024 | 13.40 | 13.42 | 13.33 | 13.39 | 129,611 | +0.05(+0.37%) |
Feb 20, 2024 | 13.35 | 13.42 | 13.28 | 13.34 | 96,004 | -0.10(-0.73%) |
Feb 16, 2024 | 13.48 | 13.48 | 13.39 | 13.44 | 87,198 | -0.02(-0.15%) |
Feb 15, 2024 | 13.51 | 13.51 | 13.35 | 13.46 | 118,505 | -0.02(-0.15%) |
Feb 14, 2024 | 13.52 | 13.56 | 13.41 | 13.48 | 118,721 | +0.03(+0.22%) |
Feb 13, 2024 | 13.52 | 13.55 | 13.40 | 13.45 | 100,170 | -0.10(-0.73%) |
Feb 12, 2024 | 13.52 | 13.58 | 13.49 | 13.54 | 67,045 | +0.09(+0.66%) |
Feb 09, 2024 | 13.48 | 13.51 | 13.43 | 13.46 | 53,810 | -0.03(-0.22%) |
Feb 08, 2024 | 13.54 | 13.54 | 13.46 | 13.48 | 73,607 | -0.02(-0.15%) |
Feb 07, 2024 | 13.60 | 13.60 | 13.48 | 13.50 | 100,115 | +0.02(+0.15%) |
Feb 06, 2024 | 13.35 | 13.48 | 13.31 | 13.48 | 98,317 | +0.20(+1.48%) |
Feb 05, 2024 | 13.26 | 13.30 | 13.14 | 13.29 | 148,682 | +0.06(+0.45%) |
Feb 02, 2024 | 13.23 | 13.26 | 13.18 | 13.23 | 99,137 | +0.03(+0.22%) |
Feb 01, 2024 | 13.25 | 13.32 | 13.17 | 13.20 | 105,269 | +0.01(+0.07%) |
Jan 31, 2024 | 13.38 | 13.39 | 13.14 | 13.19 | 337,963 | -0.16(-1.18%) |
Jan 30, 2024 | 13.52 | 13.56 | 13.32 | 13.35 | 293,006 | -0.09(-0.66%) |
Jan 29, 2024 | 13.45 | 13.48 | 13.41 | 13.44 | 49,620 | +0.03(+0.22%) |
Jan 26, 2024 | 13.46 | 13.46 | 13.37 | 13.41 | 74,315 | +0.00(+0.00%) |
Jan 25, 2024 | 13.43 | 13.48 | 13.33 | 13.41 | 116,093 | +0.05(+0.37%) |
Jan 24, 2024 | 13.49 | 13.51 | 13.33 | 13.36 | 114,342 | -0.06(-0.44%) |
Jan 23, 2024 | 13.47 | 13.49 | 13.37 | 13.42 | 85,069 | +0.01(+0.07%) |
Jan 22, 2024 | 13.47 | 13.53 | 13.39 | 13.41 | 104,857 | +0.00(+0.00%) |
Jan 19, 2024 | 13.28 | 13.45 | 13.21 | 13.41 | 123,582 | +0.15(+1.09%) |
Jan 18, 2024 | 13.38 | 13.41 | 13.23 | 13.26 | 165,047 | -0.05(-0.37%) |
Jan 17, 2024 | 13.21 | 13.32 | 13.19 | 13.31 | 142,124 | +0.14(+1.04%) |
Jan 16, 2024 | 13.21 | 13.25 | 13.12 | 13.17 | 162,213 | +0.02(+0.15%) |
Jan 12, 2024 | 13.27 | 13.27 | 13.12 | 13.15 | 153,776 | -0.03(-0.22%) |
Jan 11, 2024 | 13.24 | 13.32 | 13.06 | 13.18 | 172,831 | -0.02(-0.15%) |
Jan 10, 2024 | 13.19 | 13.25 | 13.13 | 13.20 | 171,313 | +0.02(+0.15%) |
Jan 09, 2024 | 13.42 | 13.42 | 13.18 | 13.18 | 173,700 | -0.22(-1.67%) |
Jan 08, 2024 | 13.38 | 13.54 | 13.30 | 13.41 | 141,738 | +0.08(+0.59%) |
Jan 05, 2024 | 13.33 | 13.36 | 13.28 | 13.33 | 62,554 | +0.07(+0.51%) |
Jan 04, 2024 | 13.25 | 13.31 | 13.17 | 13.26 | 123,897 | +0.00(+0.00%) |
Jan 03, 2024 | 13.50 | 13.51 | 13.23 | 13.26 | 181,931 | -0.29(-2.16%) |