Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.29 | 15.50 | 15.22 | 15.42 | 12,572,641 | +0.19(+1.22%) |
Mar 27, 2024 | 15.18 | 15.26 | 15.06 | 15.24 | 12,225,314 | +0.05(+0.32%) |
Mar 26, 2024 | 15.26 | 15.31 | 15.15 | 15.19 | 10,067,130 | -0.07(-0.45%) |
Mar 25, 2024 | 15.27 | 15.43 | 15.24 | 15.26 | 9,905,984 | +0.00(+0.00%) |
Mar 22, 2024 | 15.26 | 15.31 | 15.20 | 15.26 | 7,490,804 | -0.03(-0.19%) |
Mar 21, 2024 | 15.36 | 15.38 | 15.21 | 15.29 | 16,151,830 | -0.07(-0.45%) |
Mar 20, 2024 | 15.35 | 15.41 | 15.20 | 15.35 | 10,258,383 | -0.02(-0.13%) |
Mar 19, 2024 | 15.24 | 15.40 | 15.21 | 15.37 | 11,280,153 | +0.12(+0.77%) |
Mar 18, 2024 | 15.04 | 15.26 | 15.02 | 15.26 | 9,796,878 | +0.22(+1.43%) |
Mar 15, 2024 | 14.78 | 15.07 | 14.76 | 15.04 | 12,379,448 | +0.29(+1.99%) |
Mar 14, 2024 | 14.84 | 14.91 | 14.71 | 14.75 | 8,471,083 | -0.06(-0.40%) |
Mar 13, 2024 | 14.79 | 14.91 | 14.78 | 14.80 | 9,431,572 | +0.09(+0.60%) |
Mar 12, 2024 | 14.76 | 14.82 | 14.71 | 14.72 | 9,529,767 | +0.00(+0.00%) |
Mar 11, 2024 | 14.73 | 14.78 | 14.58 | 14.72 | 10,916,007 | -0.02(-0.13%) |
Mar 08, 2024 | 14.94 | 14.94 | 14.69 | 14.74 | 10,490,227 | -0.16(-1.05%) |
Mar 07, 2024 | 14.88 | 14.98 | 14.83 | 14.89 | 8,305,962 | +0.04(+0.26%) |
Mar 06, 2024 | 14.85 | 14.92 | 14.78 | 14.85 | 7,706,568 | +0.13(+0.87%) |
Mar 05, 2024 | 14.60 | 14.83 | 14.60 | 14.73 | 10,417,234 | +0.12(+0.81%) |
Mar 04, 2024 | 14.71 | 14.77 | 14.59 | 14.61 | 8,613,961 | -0.08(-0.53%) |
Mar 01, 2024 | 14.42 | 14.70 | 14.42 | 14.69 | 11,647,064 | +0.33(+2.32%) |
Feb 29, 2024 | 14.32 | 14.39 | 14.31 | 14.35 | 8,438,086 | +0.11(+0.76%) |
Feb 28, 2024 | 14.43 | 14.52 | 14.24 | 14.25 | 7,906,032 | -0.16(-1.09%) |
Feb 27, 2024 | 14.41 | 14.54 | 14.33 | 14.40 | 9,102,272 | +0.00(+0.00%) |
Feb 26, 2024 | 14.61 | 14.62 | 14.40 | 14.40 | 10,211,414 | -0.20(-1.34%) |
Feb 23, 2024 | 14.52 | 14.68 | 14.47 | 14.60 | 9,955,928 | +0.10(+0.68%) |
Feb 22, 2024 | 14.56 | 14.59 | 14.43 | 14.50 | 26,666,748 | -0.06(-0.40%) |
Feb 21, 2024 | 14.38 | 14.62 | 14.33 | 14.56 | 17,107,294 | +0.21(+1.43%) |
Feb 20, 2024 | 14.40 | 14.44 | 14.27 | 14.35 | 15,632,052 | +0.09(+0.62%) |
Feb 16, 2024 | 14.12 | 14.28 | 14.08 | 14.27 | 16,822,226 | +0.13(+0.90%) |
Feb 15, 2024 | 13.82 | 14.15 | 13.81 | 14.14 | 19,477,668 | +0.30(+2.20%) |
Feb 14, 2024 | 13.80 | 13.92 | 13.72 | 13.83 | 14,425,870 | +0.15(+1.07%) |
Feb 13, 2024 | 13.76 | 13.79 | 13.68 | 13.69 | 11,003,427 | -0.13(-0.92%) |
Feb 12, 2024 | 13.68 | 13.82 | 13.67 | 13.81 | 8,358,647 | +0.15(+1.08%) |
Feb 09, 2024 | 13.65 | 13.72 | 13.59 | 13.67 | 8,112,994 | +0.03(+0.22%) |
Feb 08, 2024 | 13.54 | 13.71 | 13.54 | 13.64 | 21,638,798 | +0.01(+0.07%) |
Feb 07, 2024 | 13.72 | 13.74 | 13.52 | 13.63 | 17,110,720 | -0.07(-0.50%) |
Feb 06, 2024 | 13.71 | 13.79 | 13.63 | 13.70 | 14,311,679 | -0.02(-0.18%) |
Feb 05, 2024 | 13.72 | 13.78 | 13.54 | 13.72 | 17,897,292 | -0.02(-0.14%) |
Feb 02, 2024 | 13.80 | 13.87 | 13.66 | 13.74 | 14,086,821 | -0.04(-0.28%) |
Feb 01, 2024 | 13.85 | 14.00 | 13.73 | 13.78 | 19,887,134 | +0.07(+0.49%) |
Jan 31, 2024 | 14.04 | 14.05 | 13.69 | 13.71 | 18,886,994 | -0.25(-1.79%) |
Jan 30, 2024 | 13.94 | 14.03 | 13.90 | 13.96 | 17,393,502 | +0.03(+0.21%) |
Jan 29, 2024 | 13.82 | 13.95 | 13.73 | 13.93 | 13,083,170 | +0.07(+0.48%) |
Jan 26, 2024 | 13.69 | 13.88 | 13.66 | 13.87 | 16,784,012 | +0.17(+1.26%) |
Jan 25, 2024 | 13.50 | 13.72 | 13.49 | 13.69 | 19,780,428 | +0.20(+1.49%) |
Jan 24, 2024 | 13.40 | 13.52 | 13.37 | 13.49 | 16,739,361 | +0.12(+0.93%) |
Jan 23, 2024 | 13.32 | 13.41 | 13.30 | 13.37 | 11,998,785 | +0.06(+0.43%) |
Jan 22, 2024 | 13.28 | 13.51 | 13.22 | 13.31 | 16,604,820 | +0.09(+0.65%) |
Jan 19, 2024 | 13.17 | 13.23 | 13.09 | 13.22 | 11,762,422 | +0.07(+0.51%) |
Jan 18, 2024 | 13.23 | 13.26 | 13.04 | 13.16 | 16,201,653 | -0.05(-0.36%) |
Jan 17, 2024 | 13.28 | 13.33 | 13.17 | 13.20 | 13,515,702 | -0.12(-0.94%) |
Jan 16, 2024 | 13.43 | 13.43 | 13.26 | 13.33 | 14,010,385 | -0.11(-0.79%) |
Jan 12, 2024 | 13.43 | 13.43 | 13.33 | 13.43 | 9,658,138 | +0.09(+0.65%) |
Jan 11, 2024 | 13.37 | 13.46 | 13.28 | 13.35 | 14,719,609 | +0.00(+0.00%) |
Jan 10, 2024 | 13.45 | 13.48 | 13.34 | 13.35 | 10,753,807 | -0.08(-0.57%) |
Jan 09, 2024 | 13.42 | 13.45 | 13.31 | 13.42 | 11,408,866 | +0.02(+0.14%) |
Jan 08, 2024 | 13.35 | 13.41 | 13.24 | 13.40 | 10,974,569 | +0.03(+0.22%) |
Jan 05, 2024 | 13.34 | 13.43 | 13.31 | 13.38 | 10,882,977 | +0.08(+0.58%) |
Jan 04, 2024 | 13.51 | 13.53 | 13.27 | 13.30 | 14,821,393 | -0.14(-1.07%) |
Jan 03, 2024 | 13.24 | 13.51 | 13.22 | 13.44 | 12,923,758 | +0.13(+1.01%) |