Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.12 | 15.32 | 15.01 | 15.05 | 153,377 | -0.16(-1.05%) |
Mar 27, 2024 | 15.34 | 15.41 | 15.10 | 15.21 | 109,937 | -0.09(-0.59%) |
Mar 26, 2024 | 15.21 | 15.45 | 15.07 | 15.30 | 64,889 | +0.20(+1.32%) |
Mar 25, 2024 | 15.03 | 15.29 | 14.97 | 15.10 | 38,553 | +0.03(+0.20%) |
Mar 22, 2024 | 15.28 | 15.35 | 14.74 | 15.07 | 59,547 | -0.20(-1.31%) |
Mar 21, 2024 | 15.14 | 15.27 | 14.64 | 15.27 | 108,226 | +0.18(+1.19%) |
Mar 20, 2024 | 14.52 | 15.33 | 14.49 | 15.09 | 132,078 | +0.28(+1.89%) |
Mar 19, 2024 | 14.55 | 14.96 | 14.55 | 14.81 | 93,957 | +0.22(+1.51%) |
Mar 18, 2024 | 14.68 | 14.94 | 14.42 | 14.59 | 105,380 | -0.17(-1.15%) |
Mar 15, 2024 | 14.63 | 15.03 | 14.38 | 14.76 | 226,928 | +0.08(+0.54%) |
Mar 14, 2024 | 15.23 | 15.35 | 14.64 | 14.68 | 80,787 | -0.69(-4.49%) |
Mar 13, 2024 | 15.36 | 15.56 | 15.11 | 15.37 | 90,246 | -0.02(-0.13%) |
Mar 12, 2024 | 15.10 | 15.44 | 14.87 | 15.39 | 105,760 | +0.28(+1.82%) |
Mar 11, 2024 | 15.10 | 15.50 | 14.47 | 15.12 | 123,907 | -0.19(-1.21%) |
Mar 08, 2024 | 15.47 | 15.49 | 15.05 | 15.30 | 100,829 | +0.18(+1.19%) |
Mar 07, 2024 | 14.96 | 15.27 | 14.96 | 15.12 | 83,780 | +0.16(+1.07%) |
Mar 06, 2024 | 14.43 | 15.08 | 14.38 | 14.96 | 156,965 | +0.37(+2.54%) |
Mar 05, 2024 | 13.99 | 14.62 | 13.90 | 14.59 | 134,719 | +0.55(+3.92%) |
Mar 04, 2024 | 14.29 | 14.35 | 13.93 | 14.04 | 146,180 | -0.19(-1.34%) |
Mar 01, 2024 | 13.89 | 14.32 | 13.63 | 14.23 | 218,030 | +0.28(+2.01%) |
Feb 29, 2024 | 14.16 | 14.23 | 13.51 | 13.95 | 135,296 | +0.18(+1.31%) |
Feb 28, 2024 | 13.67 | 13.97 | 13.67 | 13.77 | 81,292 | -0.04(-0.29%) |
Feb 27, 2024 | 14.13 | 14.36 | 13.61 | 13.81 | 153,536 | -0.24(-1.71%) |
Feb 26, 2024 | 13.88 | 14.26 | 13.88 | 14.05 | 164,244 | +0.07(+0.50%) |
Feb 23, 2024 | 13.70 | 14.27 | 13.70 | 13.98 | 203,538 | +0.21(+1.53%) |
Feb 22, 2024 | 13.70 | 13.86 | 13.40 | 13.77 | 215,757 | +0.00(+0.00%) |
Feb 21, 2024 | 13.80 | 14.05 | 13.68 | 13.77 | 134,057 | -0.15(-1.08%) |
Feb 20, 2024 | 13.30 | 13.96 | 12.73 | 13.92 | 107,190 | +0.38(+2.81%) |
Feb 16, 2024 | 13.62 | 13.82 | 13.16 | 13.54 | 218,271 | -0.31(-2.24%) |
Feb 15, 2024 | 13.19 | 13.86 | 13.04 | 13.85 | 239,299 | +0.70(+5.32%) |
Feb 14, 2024 | 13.00 | 13.22 | 12.91 | 13.15 | 332,486 | +0.40(+3.14%) |
Feb 13, 2024 | 12.50 | 12.89 | 12.50 | 12.75 | 814,434 | -0.34(-2.60%) |
Feb 12, 2024 | 12.68 | 13.25 | 12.68 | 13.09 | 508,873 | +0.51(+4.05%) |
Feb 09, 2024 | 12.61 | 12.67 | 12.45 | 12.58 | 134,505 | +0.05(+0.40%) |
Feb 08, 2024 | 12.38 | 12.97 | 12.38 | 12.53 | 358,081 | +0.00(+0.00%) |
Feb 07, 2024 | 12.91 | 12.97 | 12.49 | 12.53 | 441,595 | -0.34(-2.64%) |
Feb 06, 2024 | 12.95 | 13.16 | 12.65 | 12.87 | 490,565 | -0.08(-0.62%) |
Feb 05, 2024 | 13.11 | 13.24 | 12.90 | 12.95 | 304,917 | -0.32(-2.41%) |
Feb 02, 2024 | 13.12 | 13.56 | 13.12 | 13.27 | 237,014 | -0.18(-1.34%) |
Feb 01, 2024 | 13.82 | 14.08 | 13.31 | 13.45 | 283,568 | -0.31(-2.25%) |
Jan 31, 2024 | 14.35 | 14.56 | 13.75 | 13.76 | 310,969 | -0.84(-5.75%) |
Jan 30, 2024 | 14.92 | 15.23 | 14.41 | 14.60 | 700,834 | -0.39(-2.60%) |
Jan 29, 2024 | 15.15 | 15.34 | 14.83 | 14.99 | 866,928 | -0.03(-0.20%) |
Jan 26, 2024 | 15.28 | 15.48 | 14.98 | 15.02 | 297,330 | -0.08(-0.53%) |
Jan 25, 2024 | 15.70 | 15.80 | 14.85 | 15.10 | 365,636 | -0.48(-3.08%) |
Jan 24, 2024 | 15.50 | 15.75 | 15.08 | 15.58 | 280,510 | +0.30(+1.96%) |
Jan 23, 2024 | 15.15 | 15.61 | 14.92 | 15.28 | 771,373 | +0.14(+0.92%) |
Jan 22, 2024 | 15.00 | 15.21 | 14.56 | 15.14 | 641,741 | +0.19(+1.27%) |
Jan 19, 2024 | 14.82 | 15.10 | 14.45 | 14.95 | 351,613 | +0.36(+2.50%) |
Jan 18, 2024 | 14.79 | 15.06 | 14.42 | 14.59 | 538,092 | -0.03(-0.24%) |
Jan 17, 2024 | 15.22 | 15.27 | 14.31 | 14.62 | 885,656 | -0.25(-1.68%) |
Jan 16, 2024 | 13.66 | 15.82 | 13.65 | 14.87 | 5,534,176 | +4.10(+38.07%) |
Jan 12, 2024 | 10.86 | 11.35 | 10.67 | 10.77 | 195,709 | -0.04(-0.37%) |
Jan 11, 2024 | 10.57 | 10.85 | 10.15 | 10.81 | 203,061 | +0.29(+2.76%) |
Jan 10, 2024 | 10.40 | 10.56 | 10.28 | 10.52 | 200,092 | +0.16(+1.54%) |
Jan 09, 2024 | 10.26 | 10.54 | 10.06 | 10.36 | 146,059 | -0.01(-0.10%) |
Jan 08, 2024 | 10.10 | 10.61 | 10.01 | 10.37 | 138,860 | +0.18(+1.77%) |
Jan 05, 2024 | 9.710 | 10.28 | 9.640 | 10.19 | 361,759 | +0.30(+3.03%) |
Jan 04, 2024 | 9.570 | 9.950 | 9.560 | 9.890 | 133,011 | +0.33(+3.45%) |
Jan 03, 2024 | 10.06 | 10.06 | 9.530 | 9.560 | 126,882 | -0.65(-6.37%) |