Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.66 | 13.74 | 13.58 | 13.69 | 45,083 | +0.07(+0.51%) |
Mar 27, 2024 | 13.66 | 13.70 | 13.60 | 13.62 | 22,711 | -0.04(-0.29%) |
Mar 26, 2024 | 13.75 | 13.75 | 13.66 | 13.66 | 15,858 | -0.12(-0.88%) |
Mar 25, 2024 | 13.82 | 13.84 | 13.75 | 13.78 | 22,170 | -0.02(-0.18%) |
Mar 22, 2024 | 13.73 | 13.87 | 13.73 | 13.80 | 21,228 | +0.05(+0.39%) |
Mar 21, 2024 | 13.63 | 13.78 | 13.63 | 13.75 | 26,097 | +0.01(+0.08%) |
Mar 20, 2024 | 13.91 | 13.91 | 13.68 | 13.74 | 16,341 | -0.21(-1.51%) |
Mar 19, 2024 | 14.10 | 14.10 | 13.89 | 13.95 | 35,405 | -0.17(-1.20%) |
Mar 18, 2024 | 14.23 | 14.23 | 14.08 | 14.12 | 32,827 | -0.17(-1.19%) |
Mar 15, 2024 | 14.15 | 14.55 | 14.15 | 14.29 | 22,862 | +0.13(+0.93%) |
Mar 14, 2024 | 13.95 | 14.35 | 13.94 | 14.16 | 4,608 | +0.24(+1.72%) |
Mar 13, 2024 | 13.92 | 13.96 | 13.84 | 13.92 | 7,883 | +0.05(+0.34%) |
Mar 12, 2024 | 13.96 | 13.97 | 13.85 | 13.87 | 18,265 | -0.28(-1.96%) |
Mar 11, 2024 | 14.17 | 14.28 | 14.01 | 14.15 | 19,612 | +0.04(+0.32%) |
Mar 08, 2024 | 13.83 | 14.35 | 13.83 | 14.11 | 5,789 | +0.19(+1.33%) |
Mar 07, 2024 | 13.80 | 13.98 | 13.78 | 13.92 | 8,966 | +0.05(+0.34%) |
Mar 06, 2024 | 13.82 | 13.92 | 13.82 | 13.87 | 30,364 | -0.05(-0.34%) |
Mar 05, 2024 | 13.76 | 14.05 | 13.73 | 13.92 | 20,093 | +0.28(+2.02%) |
Mar 04, 2024 | 13.56 | 13.65 | 13.49 | 13.64 | 15,216 | +0.15(+1.15%) |
Mar 01, 2024 | 13.47 | 13.58 | 13.42 | 13.49 | 7,836 | -0.04(-0.30%) |
Feb 29, 2024 | 13.53 | 13.59 | 13.45 | 13.53 | 13,317 | -0.09(-0.66%) |
Feb 28, 2024 | 13.46 | 13.62 | 13.46 | 13.62 | 10,053 | +0.20(+1.49%) |
Feb 27, 2024 | 13.50 | 13.50 | 13.42 | 13.42 | 7,490 | -0.12(-0.88%) |
Feb 26, 2024 | 13.64 | 13.64 | 13.52 | 13.54 | 11,872 | -0.14(-1.03%) |
Feb 23, 2024 | 13.76 | 13.78 | 13.66 | 13.68 | 83,429 | -0.16(-1.16%) |
Feb 22, 2024 | 13.62 | 13.90 | 13.53 | 13.84 | 39,790 | -0.03(-0.22%) |
Feb 21, 2024 | 14.10 | 14.12 | 13.85 | 13.87 | 15,818 | -0.22(-1.56%) |
Feb 20, 2024 | 13.96 | 14.22 | 13.95 | 14.09 | 23,699 | +0.21(+1.51%) |
Feb 16, 2024 | 14.04 | 14.04 | 13.81 | 13.88 | 30,733 | -0.07(-0.52%) |
Feb 15, 2024 | 13.92 | 14.04 | 13.85 | 13.95 | 14,040 | -0.04(-0.27%) |
Feb 14, 2024 | 13.91 | 14.12 | 13.84 | 13.99 | 44,782 | -0.19(-1.31%) |
Feb 13, 2024 | 14.11 | 14.61 | 14.03 | 14.18 | 78,258 | +0.31(+2.20%) |
Feb 12, 2024 | 13.61 | 13.90 | 13.61 | 13.87 | 9,232 | +0.24(+1.76%) |
Feb 09, 2024 | 13.49 | 13.64 | 13.40 | 13.63 | 15,539 | +0.11(+0.81%) |
Feb 08, 2024 | 13.53 | 13.62 | 13.48 | 13.52 | 8,297 | -0.02(-0.16%) |
Feb 07, 2024 | 13.55 | 13.58 | 13.49 | 13.54 | 11,574 | +0.01(+0.07%) |
Feb 06, 2024 | 13.62 | 13.68 | 13.53 | 13.53 | 6,154 | -0.17(-1.23%) |
Feb 05, 2024 | 13.94 | 14.00 | 13.65 | 13.70 | 18,177 | -0.21(-1.50%) |
Feb 02, 2024 | 13.79 | 13.91 | 13.75 | 13.91 | 15,390 | +0.08(+0.55%) |
Feb 01, 2024 | 13.80 | 13.98 | 13.76 | 13.83 | 11,106 | -0.15(-1.06%) |
Jan 31, 2024 | 13.60 | 14.00 | 13.60 | 13.98 | 26,332 | +0.38(+2.79%) |
Jan 30, 2024 | 13.50 | 13.60 | 13.50 | 13.60 | 4,374 | +0.03(+0.22%) |
Jan 29, 2024 | 13.59 | 13.69 | 13.53 | 13.57 | 4,611 | -0.03(-0.22%) |
Jan 26, 2024 | 13.63 | 13.63 | 13.51 | 13.60 | 19,310 | -0.04(-0.29%) |
Jan 25, 2024 | 13.50 | 13.65 | 13.47 | 13.64 | 96,780 | +0.11(+0.81%) |
Jan 24, 2024 | 13.33 | 13.53 | 13.31 | 13.53 | 18,086 | +0.13(+0.97%) |
Jan 23, 2024 | 13.46 | 13.46 | 13.37 | 13.40 | 10,927 | -0.19(-1.40%) |
Jan 22, 2024 | 13.78 | 13.79 | 13.58 | 13.59 | 26,371 | -0.23(-1.66%) |
Jan 19, 2024 | 13.90 | 13.96 | 13.76 | 13.82 | 29,116 | -0.27(-1.92%) |
Jan 18, 2024 | 14.10 | 14.32 | 14.07 | 14.09 | 19,683 | -0.24(-1.67%) |
Jan 17, 2024 | 14.40 | 14.55 | 14.20 | 14.33 | 51,819 | +0.18(+1.27%) |
Jan 16, 2024 | 14.11 | 14.26 | 14.01 | 14.15 | 46,182 | +0.31(+2.24%) |
Jan 12, 2024 | 13.74 | 13.84 | 13.67 | 13.84 | 57,881 | +0.05(+0.36%) |
Jan 11, 2024 | 13.58 | 13.91 | 13.54 | 13.79 | 24,873 | +0.07(+0.51%) |
Jan 10, 2024 | 13.79 | 13.79 | 13.67 | 13.72 | 35,928 | -0.12(-0.87%) |
Jan 09, 2024 | 14.06 | 14.09 | 13.84 | 13.84 | 13,643 | -0.13(-0.93%) |
Jan 08, 2024 | 14.26 | 14.26 | 13.91 | 13.97 | 19,696 | -0.25(-1.76%) |
Jan 05, 2024 | 14.53 | 14.53 | 14.20 | 14.22 | 34,815 | -0.33(-2.25%) |
Jan 04, 2024 | 14.60 | 14.62 | 14.46 | 14.55 | 26,400 | -0.07(-0.45%) |
Jan 03, 2024 | 14.52 | 14.74 | 14.45 | 14.61 | 22,977 | +0.19(+1.34%) |