Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.22 | 15.36 | 15.22 | 15.33 | 102,186 | +0.18(+1.18%) |
Mar 27, 2024 | 14.94 | 15.16 | 14.93 | 15.16 | 165,703 | +0.29(+1.93%) |
Mar 26, 2024 | 15.06 | 15.06 | 14.86 | 14.87 | 141,342 | -0.12(-0.79%) |
Mar 25, 2024 | 14.99 | 15.09 | 14.97 | 14.99 | 124,096 | +0.08(+0.53%) |
Mar 22, 2024 | 15.13 | 15.16 | 14.90 | 14.91 | 185,765 | -0.19(-1.25%) |
Mar 21, 2024 | 14.99 | 15.16 | 14.99 | 15.10 | 205,344 | +0.17(+1.13%) |
Mar 20, 2024 | 14.69 | 15.00 | 14.60 | 14.93 | 214,170 | +0.27(+1.82%) |
Mar 19, 2024 | 14.61 | 14.67 | 14.55 | 14.66 | 140,046 | +0.05(+0.34%) |
Mar 18, 2024 | 14.70 | 14.70 | 14.55 | 14.61 | 177,294 | -0.07(-0.50%) |
Mar 15, 2024 | 14.57 | 14.69 | 14.51 | 14.69 | 111,183 | +0.12(+0.81%) |
Mar 14, 2024 | 14.95 | 14.95 | 14.52 | 14.57 | 170,809 | -0.38(-2.56%) |
Mar 13, 2024 | 14.98 | 15.04 | 14.92 | 14.95 | 129,419 | +0.00(+0.00%) |
Mar 12, 2024 | 14.96 | 14.98 | 14.83 | 14.95 | 73,383 | +0.00(+0.00%) |
Mar 11, 2024 | 14.96 | 15.07 | 14.91 | 14.95 | 103,105 | -0.03(-0.20%) |
Mar 08, 2024 | 15.00 | 15.15 | 14.91 | 14.98 | 115,174 | +0.03(+0.20%) |
Mar 07, 2024 | 15.03 | 15.03 | 14.89 | 14.95 | 110,086 | +0.01(+0.07%) |
Mar 06, 2024 | 14.82 | 14.97 | 14.80 | 14.94 | 158,021 | +0.17(+1.13%) |
Mar 05, 2024 | 14.72 | 14.87 | 14.66 | 14.77 | 85,794 | +0.05(+0.33%) |
Mar 04, 2024 | 14.75 | 14.89 | 14.67 | 14.72 | 106,332 | -0.02(-0.13%) |
Mar 01, 2024 | 14.68 | 14.74 | 14.50 | 14.74 | 105,907 | -0.04(-0.27%) |
Feb 29, 2024 | 14.67 | 14.79 | 14.66 | 14.78 | 71,035 | +0.21(+1.41%) |
Feb 28, 2024 | 14.59 | 14.64 | 14.46 | 14.58 | 206,511 | -0.02(-0.13%) |
Feb 27, 2024 | 14.58 | 14.62 | 14.48 | 14.60 | 255,316 | +0.09(+0.61%) |
Feb 26, 2024 | 14.61 | 14.70 | 14.46 | 14.51 | 213,545 | -0.11(-0.74%) |
Feb 23, 2024 | 14.64 | 14.72 | 14.57 | 14.62 | 115,321 | +0.02(+0.13%) |
Feb 22, 2024 | 14.63 | 14.70 | 14.52 | 14.60 | 115,954 | +0.12(+0.81%) |
Feb 21, 2024 | 14.44 | 14.50 | 14.34 | 14.48 | 47,803 | +0.04(+0.27%) |
Feb 20, 2024 | 14.54 | 14.54 | 14.41 | 14.44 | 93,880 | -0.11(-0.79%) |
Feb 16, 2024 | 14.56 | 14.66 | 14.44 | 14.55 | 156,932 | -0.11(-0.73%) |
Feb 15, 2024 | 14.34 | 14.69 | 14.34 | 14.66 | 125,670 | +0.37(+2.58%) |
Feb 14, 2024 | 14.27 | 14.31 | 14.19 | 14.29 | 111,902 | +0.16(+1.10%) |
Feb 13, 2024 | 14.37 | 14.37 | 14.07 | 14.14 | 104,167 | -0.50(-3.45%) |
Feb 12, 2024 | 14.34 | 14.64 | 14.34 | 14.64 | 101,467 | +0.31(+2.17%) |
Feb 09, 2024 | 14.33 | 14.33 | 14.16 | 14.33 | 320,293 | +0.08(+0.55%) |
Feb 08, 2024 | 14.29 | 14.32 | 14.15 | 14.25 | 100,236 | -0.02(-0.14%) |
Feb 07, 2024 | 14.55 | 14.55 | 14.18 | 14.27 | 170,119 | -0.29(-2.00%) |
Feb 06, 2024 | 14.58 | 14.66 | 14.50 | 14.56 | 75,885 | -0.01(-0.07%) |
Feb 05, 2024 | 14.70 | 14.72 | 14.40 | 14.57 | 118,115 | -0.24(-1.64%) |
Feb 02, 2024 | 14.87 | 14.91 | 14.74 | 14.82 | 147,470 | -0.17(-1.17%) |
Feb 01, 2024 | 15.12 | 15.12 | 14.65 | 14.99 | 172,926 | -0.01(-0.07%) |
Jan 31, 2024 | 15.49 | 15.50 | 14.99 | 15.00 | 183,745 | -0.57(-3.68%) |
Jan 30, 2024 | 15.66 | 15.68 | 15.56 | 15.57 | 82,426 | -0.14(-0.87%) |
Jan 29, 2024 | 15.46 | 15.71 | 15.39 | 15.71 | 100,529 | +0.27(+1.76%) |
Jan 26, 2024 | 15.46 | 15.53 | 15.40 | 15.44 | 75,484 | +0.05(+0.32%) |
Jan 25, 2024 | 15.37 | 15.43 | 15.22 | 15.39 | 127,750 | +0.12(+0.76%) |
Jan 24, 2024 | 15.44 | 15.50 | 15.25 | 15.27 | 81,899 | -0.06(-0.38%) |
Jan 23, 2024 | 15.24 | 15.35 | 15.22 | 15.33 | 100,883 | +0.09(+0.57%) |
Jan 22, 2024 | 15.17 | 15.33 | 15.15 | 15.24 | 92,721 | +0.10(+0.66%) |
Jan 19, 2024 | 15.12 | 15.14 | 14.92 | 15.14 | 113,443 | +0.07(+0.45%) |
Jan 18, 2024 | 15.12 | 15.15 | 14.89 | 15.08 | 162,309 | +0.01(+0.06%) |
Jan 17, 2024 | 15.13 | 15.18 | 14.94 | 15.07 | 82,897 | -0.16(-1.07%) |
Jan 16, 2024 | 15.37 | 15.33 | 15.14 | 15.23 | 143,864 | -0.22(-1.43%) |
Jan 12, 2024 | 15.51 | 15.68 | 15.39 | 15.45 | 136,083 | +0.03(+0.19%) |
Jan 11, 2024 | 15.54 | 15.54 | 15.22 | 15.42 | 116,464 | -0.12(-0.80%) |
Jan 10, 2024 | 15.49 | 15.58 | 15.40 | 15.55 | 104,012 | +0.10(+0.62%) |
Jan 09, 2024 | 15.46 | 15.50 | 15.37 | 15.45 | 63,374 | -0.08(-0.50%) |
Jan 08, 2024 | 15.30 | 15.53 | 15.25 | 15.53 | 137,688 | +0.22(+1.45%) |
Jan 05, 2024 | 15.13 | 15.38 | 15.10 | 15.31 | 111,268 | +0.14(+0.95%) |
Jan 04, 2024 | 15.13 | 15.30 | 15.09 | 15.16 | 123,735 | +0.08(+0.51%) |
Jan 03, 2024 | 15.30 | 15.30 | 15.02 | 15.09 | 180,599 | -0.28(-1.82%) |