Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.89 | 164 | +0.62(+3.82%) | |||
Mar 27, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 387 | -0.10(-0.64%) |
Mar 26, 2024 | 17.37 | 17.37 | 16.37 | 16.37 | 404 | -0.07(-0.45%) |
Mar 25, 2024 | 15.20 | 16.77 | 15.20 | 16.45 | 5,306 | +0.87(+5.58%) |
Mar 22, 2024 | 15.40 | 15.71 | 15.29 | 15.58 | 2,088 | +0.48(+3.16%) |
Mar 21, 2024 | 14.90 | 15.10 | 14.90 | 15.10 | 1,000 | +0.07(+0.46%) |
Mar 20, 2024 | 14.65 | 15.12 | 14.65 | 15.03 | 2,628 | +0.33(+2.23%) |
Mar 19, 2024 | 16.39 | 16.39 | 14.63 | 14.70 | 10,165 | -1.49(-9.20%) |
Mar 18, 2024 | 16.89 | 17.28 | 16.03 | 16.19 | 12,899 | -0.75(-4.40%) |
Mar 15, 2024 | 15.19 | 18.41 | 14.82 | 16.94 | 23,212 | +2.23(+15.13%) |
Mar 13, 2024 | 14.71 | 53 | -0.20(-1.33%) | |||
Mar 12, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 384 | +0.06(+0.40%) |
Mar 11, 2024 | 15.00 | 15.00 | 14.80 | 14.85 | 3,319 | -0.33(-2.16%) |
Mar 08, 2024 | 15.40 | 15.40 | 15.18 | 15.18 | 956 | +0.18(+1.19%) |
Mar 07, 2024 | 15.20 | 15.24 | 14.90 | 15.00 | 3,353 | -0.40(-2.58%) |
Mar 06, 2024 | 15.24 | 15.40 | 15.24 | 15.40 | 1,089 | -0.00(-0.00%) |
Mar 05, 2024 | 15.43 | 15.43 | 15.40 | 15.40 | 663 | +0.18(+1.18%) |
Mar 04, 2024 | 16.38 | 16.38 | 15.19 | 15.22 | 2,745 | -0.28(-1.80%) |
Mar 01, 2024 | 15.98 | 15.98 | 15.20 | 15.50 | 2,536 | +0.01(+0.06%) |
Feb 28, 2024 | 15.49 | 115 | +0.05(+0.35%) | |||
Feb 27, 2024 | 15.12 | 15.74 | 15.12 | 15.43 | 1,122 | -0.36(-2.28%) |
Feb 26, 2024 | 15.69 | 15.79 | 15.20 | 15.79 | 8,183 | +0.10(+0.63%) |
Feb 22, 2024 | 15.69 | 301 | +0.55(+3.65%) | |||
Feb 21, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 1,225 | +0.44(+3.02%) |
Feb 20, 2024 | 15.54 | 15.54 | 14.70 | 14.70 | 2,006 | +0.13(+0.88%) |
Feb 16, 2024 | 14.82 | 14.85 | 14.57 | 14.57 | 1,332 | -0.39(-2.57%) |
Feb 15, 2024 | 15.20 | 15.20 | 14.95 | 14.95 | 4,869 | -0.10(-0.66%) |
Feb 14, 2024 | 15.05 | 15.05 | 14.93 | 15.05 | 5,680 | -0.25(-1.61%) |
Feb 13, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 2,029 | -0.25(-1.59%) |
Feb 12, 2024 | 15.30 | 15.55 | 14.98 | 15.55 | 11,649 | +0.23(+1.48%) |
Feb 09, 2024 | 15.83 | 15.83 | 15.32 | 15.32 | 3,784 | -0.47(-3.00%) |
Feb 08, 2024 | 17.22 | 17.22 | 15.08 | 15.79 | 5,055 | -1.09(-6.43%) |
Feb 07, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 399 | -0.01(-0.06%) |
Feb 06, 2024 | 17.51 | 17.51 | 16.88 | 16.89 | 2,814 | -0.77(-4.36%) |
Feb 05, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 579 | +0.73(+4.31%) |
Feb 02, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 764 | -0.71(-4.03%) |
Jan 31, 2024 | 17.64 | 103 | +0.66(+3.90%) | |||
Jan 30, 2024 | 16.43 | 16.98 | 16.39 | 16.98 | 2,697 | +0.91(+5.65%) |
Jan 29, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 1,444 | -0.56(-3.38%) |
Jan 26, 2024 | 16.13 | 16.63 | 16.11 | 16.63 | 3,324 | +0.35(+2.12%) |
Jan 25, 2024 | 15.93 | 16.29 | 15.90 | 16.29 | 868 | +0.50(+3.19%) |
Jan 24, 2024 | 15.99 | 15.99 | 15.78 | 15.78 | 2,567 | -0.21(-1.30%) |
Jan 23, 2024 | 16.04 | 16.15 | 15.99 | 15.99 | 2,071 | -0.05(-0.31%) |
Jan 22, 2024 | 15.91 | 16.04 | 15.85 | 16.04 | 2,002 | -0.20(-1.22%) |
Jan 19, 2024 | 15.88 | 16.24 | 15.88 | 16.24 | 488 | +0.38(+2.43%) |
Jan 18, 2024 | 15.91 | 15.99 | 15.85 | 15.85 | 997 | +0.01(+0.05%) |
Jan 16, 2024 | 15.84 | 650 | -0.14(-0.85%) | |||
Jan 11, 2024 | 15.98 | 142 | +0.00(+0.00%) | |||
Jan 10, 2024 | 15.91 | 15.99 | 15.80 | 15.98 | 2,011 | -0.08(-0.48%) |
Jan 09, 2024 | 16.08 | 16.08 | 15.80 | 16.06 | 1,566 | +0.04(+0.23%) |
Jan 08, 2024 | 15.97 | 16.09 | 15.79 | 16.02 | 4,182 | -0.18(-1.10%) |
Jan 05, 2024 | 16.30 | 16.30 | 16.14 | 16.20 | 4,316 | -0.09(-0.55%) |
Jan 04, 2024 | 16.12 | 16.43 | 15.91 | 16.29 | 4,696 | +0.20(+1.23%) |
Jan 03, 2024 | 16.32 | 17.04 | 16.09 | 16.09 | 15,107 | -0.46(-2.80%) |