Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.66 | 13.82 | 13.63 | 13.77 | 82,970 | -0.03(-0.22%) |
Mar 27, 2024 | 13.73 | 13.86 | 13.70 | 13.80 | 81,551 | +0.42(+3.14%) |
Mar 26, 2024 | 13.24 | 13.38 | 13.20 | 13.38 | 84,681 | +0.35(+2.69%) |
Mar 25, 2024 | 13.03 | 13.24 | 12.98 | 13.03 | 50,141 | -0.17(-1.30%) |
Mar 22, 2024 | 13.00 | 13.20 | 12.95 | 13.20 | 9,115 | +0.24(+1.85%) |
Mar 21, 2024 | 12.88 | 12.97 | 12.85 | 12.96 | 22,704 | +0.14(+1.09%) |
Mar 20, 2024 | 12.60 | 12.85 | 12.60 | 12.82 | 24,519 | +0.02(+0.16%) |
Mar 19, 2024 | 12.68 | 12.83 | 12.64 | 12.80 | 25,144 | +0.00(+0.00%) |
Mar 18, 2024 | 12.75 | 12.80 | 12.70 | 12.80 | 10,666 | -0.04(-0.31%) |
Mar 15, 2024 | 12.82 | 12.93 | 12.81 | 12.84 | 14,488 | +0.06(+0.47%) |
Mar 14, 2024 | 12.85 | 12.85 | 12.69 | 12.78 | 12,874 | -0.09(-0.70%) |
Mar 13, 2024 | 12.87 | 12.94 | 12.84 | 12.87 | 22,414 | -0.07(-0.54%) |
Mar 12, 2024 | 12.86 | 12.95 | 12.86 | 12.94 | 33,974 | +0.11(+0.86%) |
Mar 11, 2024 | 12.88 | 12.92 | 12.76 | 12.83 | 15,954 | -0.14(-1.08%) |
Mar 08, 2024 | 12.99 | 13.04 | 12.94 | 12.97 | 56,993 | -0.02(-0.15%) |
Mar 07, 2024 | 12.99 | 13.12 | 12.96 | 12.99 | 48,482 | +0.19(+1.48%) |
Mar 06, 2024 | 12.86 | 12.90 | 12.78 | 12.80 | 37,686 | +0.12(+0.95%) |
Mar 05, 2024 | 12.60 | 12.72 | 12.60 | 12.68 | 137,677 | +0.06(+0.48%) |
Mar 04, 2024 | 12.57 | 12.62 | 12.52 | 12.62 | 16,799 | -0.10(-0.79%) |
Mar 01, 2024 | 12.66 | 12.75 | 12.66 | 12.72 | 18,840 | +0.00(+0.00%) |
Feb 29, 2024 | 12.88 | 12.88 | 12.66 | 12.72 | 27,753 | -0.21(-1.62%) |
Feb 28, 2024 | 12.89 | 12.93 | 12.88 | 12.93 | 10,775 | -0.10(-0.77%) |
Feb 27, 2024 | 12.96 | 13.03 | 12.96 | 13.03 | 9,050 | +0.06(+0.46%) |
Feb 26, 2024 | 12.90 | 12.98 | 12.87 | 12.97 | 17,976 | +0.01(+0.10%) |
Feb 23, 2024 | 12.95 | 12.99 | 12.93 | 12.96 | 16,873 | -0.03(-0.25%) |
Feb 22, 2024 | 13.02 | 13.02 | 12.90 | 12.99 | 12,667 | -0.21(-1.58%) |
Feb 21, 2024 | 13.09 | 13.21 | 13.08 | 13.20 | 12,108 | +0.20(+1.52%) |
Feb 20, 2024 | 13.10 | 13.11 | 13.00 | 13.00 | 13,833 | +0.13(+0.99%) |
Feb 16, 2024 | 12.86 | 12.91 | 12.81 | 12.87 | 12,280 | +0.10(+0.80%) |
Feb 15, 2024 | 12.75 | 12.80 | 12.69 | 12.77 | 40,178 | +0.00(+0.00%) |
Feb 14, 2024 | 12.77 | 12.86 | 12.67 | 12.77 | 14,022 | +0.08(+0.63%) |
Feb 13, 2024 | 12.73 | 12.81 | 12.64 | 12.69 | 79,852 | -0.36(-2.76%) |
Feb 12, 2024 | 13.01 | 13.10 | 13.00 | 13.05 | 40,070 | -0.01(-0.08%) |
Feb 09, 2024 | 13.01 | 13.06 | 12.94 | 13.06 | 134,286 | -0.06(-0.46%) |
Feb 08, 2024 | 13.11 | 13.13 | 12.91 | 13.12 | 89,957 | +0.04(+0.31%) |
Feb 07, 2024 | 13.26 | 13.27 | 13.01 | 13.08 | 42,411 | -0.80(-5.76%) |
Feb 06, 2024 | 13.81 | 13.88 | 13.77 | 13.88 | 14,508 | +0.21(+1.54%) |
Feb 05, 2024 | 13.68 | 13.68 | 13.63 | 13.67 | 27,812 | -0.25(-1.80%) |
Feb 02, 2024 | 13.87 | 13.92 | 13.79 | 13.92 | 23,880 | +0.29(+2.13%) |
Feb 01, 2024 | 13.60 | 13.63 | 13.57 | 13.63 | 30,185 | -0.01(-0.07%) |
Jan 31, 2024 | 13.75 | 13.75 | 13.62 | 13.64 | 9,851 | -0.19(-1.37%) |
Jan 30, 2024 | 13.78 | 13.87 | 13.78 | 13.83 | 6,880 | -0.11(-0.78%) |
Jan 29, 2024 | 13.80 | 13.94 | 13.80 | 13.94 | 25,804 | -0.05(-0.33%) |
Jan 26, 2024 | 13.94 | 14.01 | 13.90 | 13.99 | 23,219 | -0.29(-2.06%) |
Jan 25, 2024 | 14.37 | 14.40 | 14.23 | 14.28 | 15,390 | -0.08(-0.56%) |
Jan 24, 2024 | 14.46 | 14.46 | 14.36 | 14.36 | 21,642 | +0.16(+1.13%) |
Jan 23, 2024 | 14.18 | 14.32 | 13.99 | 14.20 | 12,861 | -0.12(-0.84%) |
Jan 22, 2024 | 14.37 | 14.42 | 14.28 | 14.32 | 17,227 | -0.03(-0.21%) |
Jan 19, 2024 | 14.19 | 14.35 | 14.16 | 14.35 | 11,038 | -0.00(-0.01%) |
Jan 18, 2024 | 14.28 | 14.36 | 14.27 | 14.35 | 6,062 | -0.09(-0.61%) |
Jan 17, 2024 | 14.41 | 14.56 | 14.37 | 14.44 | 42,987 | -0.06(-0.39%) |
Jan 16, 2024 | 14.59 | 14.61 | 14.45 | 14.50 | 28,121 | -0.09(-0.64%) |
Jan 12, 2024 | 14.63 | 14.65 | 14.52 | 14.59 | 11,049 | +0.30(+2.10%) |
Jan 11, 2024 | 14.34 | 14.36 | 14.24 | 14.29 | 39,692 | -0.27(-1.85%) |
Jan 10, 2024 | 14.66 | 14.70 | 14.52 | 14.56 | 6,891 | -0.96(-6.19%) |
Jan 09, 2024 | 15.56 | 15.60 | 15.46 | 15.52 | 19,003 | -0.32(-2.02%) |
Jan 08, 2024 | 15.81 | 15.84 | 15.78 | 15.84 | 3,499 | +0.18(+1.15%) |
Jan 05, 2024 | 15.63 | 15.70 | 15.63 | 15.66 | 5,931 | +0.09(+0.58%) |
Jan 04, 2024 | 15.56 | 15.59 | 15.51 | 15.57 | 5,557 | +0.23(+1.50%) |
Jan 03, 2024 | 15.23 | 15.36 | 15.19 | 15.34 | 18,738 | +0.32(+2.13%) |