Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.54 | 14.74 | 14.52 | 14.68 | 532,165 | +0.16(+1.10%) |
Mar 27, 2024 | 14.42 | 14.54 | 14.39 | 14.52 | 485,649 | +0.18(+1.26%) |
Mar 26, 2024 | 14.58 | 14.60 | 14.29 | 14.34 | 578,193 | -0.11(-0.76%) |
Mar 25, 2024 | 14.53 | 14.68 | 14.45 | 14.45 | 383,816 | -0.04(-0.28%) |
Mar 22, 2024 | 14.77 | 14.88 | 14.49 | 14.49 | 410,618 | -0.25(-1.70%) |
Mar 21, 2024 | 14.58 | 14.77 | 14.52 | 14.74 | 638,059 | +0.19(+1.31%) |
Mar 20, 2024 | 14.15 | 14.57 | 14.15 | 14.55 | 495,014 | +0.35(+2.46%) |
Mar 19, 2024 | 14.08 | 14.24 | 14.06 | 14.20 | 458,618 | +0.07(+0.50%) |
Mar 18, 2024 | 14.15 | 14.31 | 14.08 | 14.13 | 470,358 | -0.02(-0.14%) |
Mar 15, 2024 | 14.00 | 14.29 | 14.00 | 14.15 | 1,999,164 | +0.06(+0.43%) |
Mar 14, 2024 | 14.35 | 14.41 | 14.04 | 14.09 | 490,403 | -0.33(-2.29%) |
Mar 13, 2024 | 14.36 | 14.49 | 14.35 | 14.42 | 388,090 | +0.06(+0.42%) |
Mar 12, 2024 | 14.32 | 14.42 | 14.22 | 14.36 | 394,156 | +0.08(+0.56%) |
Mar 11, 2024 | 14.22 | 14.37 | 14.22 | 14.28 | 420,607 | +0.00(+0.00%) |
Mar 08, 2024 | 14.43 | 14.53 | 14.23 | 14.28 | 464,823 | +0.03(+0.21%) |
Mar 07, 2024 | 14.29 | 14.38 | 14.16 | 14.25 | 428,824 | +0.03(+0.21%) |
Mar 06, 2024 | 14.17 | 14.29 | 14.09 | 14.22 | 549,206 | +0.15(+1.07%) |
Mar 05, 2024 | 13.96 | 14.20 | 13.96 | 14.07 | 406,660 | +0.06(+0.43%) |
Mar 04, 2024 | 14.27 | 14.31 | 14.01 | 14.01 | 332,899 | -0.27(-1.89%) |
Mar 01, 2024 | 14.11 | 14.29 | 14.08 | 14.28 | 493,362 | +0.15(+1.06%) |
Feb 29, 2024 | 13.96 | 14.16 | 13.84 | 14.13 | 596,364 | +0.32(+2.32%) |
Feb 28, 2024 | 13.71 | 13.88 | 13.69 | 13.81 | 340,266 | +0.00(+0.00%) |
Feb 27, 2024 | 13.91 | 13.91 | 13.71 | 13.81 | 546,190 | +0.00(+0.00%) |
Feb 26, 2024 | 13.95 | 14.04 | 13.75 | 13.81 | 609,909 | -0.14(-1.00%) |
Feb 23, 2024 | 13.90 | 14.04 | 13.83 | 13.95 | 377,778 | +0.02(+0.14%) |
Feb 22, 2024 | 13.82 | 13.97 | 13.75 | 13.93 | 505,848 | +0.15(+1.09%) |
Feb 21, 2024 | 13.75 | 13.85 | 13.71 | 13.78 | 491,340 | +0.00(+0.00%) |
Feb 20, 2024 | 13.50 | 13.78 | 13.34 | 13.78 | 1,095,532 | +0.24(+1.77%) |
Feb 16, 2024 | 13.60 | 13.84 | 13.51 | 13.54 | 1,466,183 | -0.29(-2.10%) |
Feb 15, 2024 | 13.42 | 13.88 | 13.42 | 13.83 | 968,258 | +0.47(+3.52%) |
Feb 14, 2024 | 13.39 | 13.42 | 13.21 | 13.36 | 504,181 | +0.10(+0.75%) |
Feb 13, 2024 | 13.51 | 13.56 | 13.20 | 13.26 | 811,482 | -0.63(-4.54%) |
Feb 12, 2024 | 13.79 | 13.98 | 13.78 | 13.89 | 674,019 | +0.10(+0.73%) |
Feb 09, 2024 | 13.57 | 13.80 | 13.50 | 13.79 | 700,591 | +0.24(+1.77%) |
Feb 08, 2024 | 13.49 | 13.67 | 13.47 | 13.55 | 640,576 | +0.00(+0.00%) |
Feb 07, 2024 | 13.83 | 13.83 | 13.52 | 13.55 | 812,629 | -0.20(-1.45%) |
Feb 06, 2024 | 13.91 | 13.94 | 13.71 | 13.75 | 1,155,484 | -0.21(-1.50%) |
Feb 05, 2024 | 13.80 | 14.02 | 13.63 | 13.96 | 1,051,361 | +0.00(+0.00%) |
Feb 02, 2024 | 14.26 | 14.44 | 13.69 | 13.96 | 969,328 | -0.48(-3.32%) |
Feb 01, 2024 | 14.37 | 14.53 | 14.14 | 14.44 | 959,949 | +0.10(+0.70%) |
Jan 31, 2024 | 14.78 | 14.78 | 14.34 | 14.34 | 795,055 | -0.38(-2.58%) |
Jan 30, 2024 | 15.14 | 15.15 | 14.71 | 14.72 | 719,781 | -0.42(-2.77%) |
Jan 29, 2024 | 15.00 | 15.18 | 14.94 | 15.14 | 546,917 | +0.18(+1.20%) |
Jan 26, 2024 | 15.03 | 15.12 | 14.95 | 14.96 | 361,456 | +0.00(+0.00%) |
Jan 25, 2024 | 14.95 | 15.01 | 14.81 | 14.96 | 336,545 | +0.20(+1.36%) |
Jan 24, 2024 | 15.00 | 15.03 | 14.72 | 14.76 | 406,080 | -0.09(-0.61%) |
Jan 23, 2024 | 14.90 | 14.94 | 14.79 | 14.85 | 290,936 | +0.06(+0.41%) |
Jan 22, 2024 | 14.78 | 14.90 | 14.65 | 14.79 | 462,953 | +0.10(+0.68%) |
Jan 19, 2024 | 14.41 | 14.71 | 14.28 | 14.69 | 429,444 | +0.26(+1.80%) |
Jan 18, 2024 | 14.33 | 14.44 | 14.21 | 14.43 | 395,756 | +0.19(+1.33%) |
Jan 17, 2024 | 14.25 | 14.49 | 14.20 | 14.24 | 411,778 | -0.23(-1.59%) |
Jan 16, 2024 | 14.43 | 14.55 | 14.31 | 14.47 | 478,688 | -0.15(-1.03%) |
Jan 12, 2024 | 14.65 | 14.86 | 14.54 | 14.62 | 386,282 | +0.09(+0.62%) |
Jan 11, 2024 | 14.67 | 14.74 | 14.39 | 14.53 | 694,638 | -0.30(-2.02%) |
Jan 10, 2024 | 14.91 | 15.04 | 14.79 | 14.83 | 501,769 | -0.12(-0.80%) |
Jan 09, 2024 | 14.82 | 14.98 | 14.80 | 14.95 | 325,600 | -0.06(-0.40%) |
Jan 08, 2024 | 14.78 | 15.03 | 14.76 | 15.01 | 471,924 | +0.18(+1.21%) |
Jan 05, 2024 | 14.59 | 14.93 | 14.59 | 14.83 | 421,426 | +0.14(+0.95%) |
Jan 04, 2024 | 14.67 | 14.83 | 14.66 | 14.69 | 484,288 | +0.00(+0.00%) |
Jan 03, 2024 | 14.90 | 14.90 | 14.68 | 14.69 | 540,249 | -0.31(-2.07%) |