Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 16.21 | 16.27 | 16.14 | 16.26 | 2,485,117 | +0.17(+1.06%) |
Mar 26, 2024 | 16.18 | 16.27 | 16.08 | 16.09 | 3,271,290 | +0.17(+1.07%) |
Mar 25, 2024 | 15.86 | 15.98 | 15.86 | 15.92 | 2,021,549 | +0.07(+0.44%) |
Mar 22, 2024 | 15.95 | 15.97 | 15.83 | 15.85 | 1,687,037 | +0.07(+0.44%) |
Mar 21, 2024 | 15.74 | 15.82 | 15.72 | 15.78 | 3,211,328 | -0.03(-0.19%) |
Mar 20, 2024 | 15.52 | 15.84 | 15.51 | 15.81 | 2,739,187 | +0.06(+0.38%) |
Mar 19, 2024 | 15.73 | 15.82 | 15.72 | 15.75 | 3,044,855 | +0.18(+1.16%) |
Mar 18, 2024 | 15.55 | 15.58 | 15.44 | 15.57 | 2,569,160 | +0.22(+1.43%) |
Mar 15, 2024 | 15.36 | 15.43 | 15.30 | 15.35 | 3,286,211 | +0.09(+0.59%) |
Mar 14, 2024 | 15.30 | 15.33 | 15.20 | 15.26 | 3,486,112 | -0.14(-0.91%) |
Mar 13, 2024 | 15.39 | 15.49 | 15.38 | 15.40 | 4,201,250 | -0.03(-0.19%) |
Mar 12, 2024 | 15.28 | 15.44 | 15.27 | 15.43 | 4,419,425 | +0.38(+2.52%) |
Mar 11, 2024 | 14.84 | 15.05 | 14.84 | 15.05 | 3,547,364 | +0.33(+2.24%) |
Mar 08, 2024 | 14.78 | 14.82 | 14.69 | 14.72 | 2,320,340 | +0.08(+0.55%) |
Mar 07, 2024 | 14.48 | 14.65 | 14.46 | 14.64 | 2,858,352 | +0.28(+1.95%) |
Mar 06, 2024 | 14.41 | 14.42 | 14.28 | 14.36 | 4,760,061 | +0.14(+0.98%) |
Mar 05, 2024 | 14.14 | 14.29 | 14.13 | 14.22 | 2,887,568 | +0.12(+0.85%) |
Mar 04, 2024 | 14.08 | 14.15 | 14.04 | 14.10 | 2,868,208 | +0.32(+2.32%) |
Mar 01, 2024 | 13.79 | 13.83 | 13.68 | 13.78 | 3,261,845 | +0.06(+0.44%) |
Feb 29, 2024 | 13.78 | 13.80 | 13.64 | 13.72 | 6,711,745 | +0.01(+0.07%) |
Feb 28, 2024 | 13.80 | 13.87 | 13.70 | 13.71 | 2,653,893 | -0.04(-0.29%) |
Feb 27, 2024 | 13.65 | 13.77 | 13.64 | 13.75 | 2,440,787 | +0.17(+1.25%) |
Feb 26, 2024 | 13.70 | 13.72 | 13.57 | 13.58 | 2,005,451 | -0.16(-1.16%) |
Feb 23, 2024 | 13.71 | 13.78 | 13.70 | 13.74 | 1,931,667 | +0.03(+0.22%) |
Feb 22, 2024 | 13.75 | 13.81 | 13.68 | 13.71 | 3,231,818 | +0.07(+0.51%) |
Feb 21, 2024 | 13.65 | 13.66 | 13.57 | 13.64 | 2,939,136 | -0.05(-0.37%) |
Feb 20, 2024 | 13.56 | 13.72 | 13.55 | 13.69 | 2,993,470 | +0.37(+2.78%) |
Feb 16, 2024 | 13.35 | 13.38 | 13.30 | 13.32 | 2,789,870 | -0.09(-0.67%) |
Feb 15, 2024 | 13.24 | 13.42 | 13.24 | 13.41 | 2,704,003 | +0.23(+1.75%) |
Feb 14, 2024 | 13.12 | 13.18 | 13.09 | 13.18 | 2,436,329 | +0.16(+1.23%) |
Feb 13, 2024 | 13.16 | 13.17 | 12.95 | 13.02 | 5,209,033 | -0.19(-1.44%) |
Feb 12, 2024 | 13.17 | 13.25 | 13.15 | 13.21 | 2,543,209 | +0.16(+1.23%) |
Feb 09, 2024 | 12.89 | 13.06 | 12.88 | 13.05 | 3,923,266 | +0.16(+1.24%) |
Feb 08, 2024 | 12.89 | 12.91 | 12.81 | 12.89 | 2,795,032 | -0.01(-0.08%) |
Feb 07, 2024 | 12.85 | 12.93 | 12.78 | 12.90 | 3,446,427 | -0.14(-1.07%) |
Feb 06, 2024 | 13.00 | 13.10 | 12.98 | 13.04 | 2,215,639 | +0.07(+0.54%) |
Feb 05, 2024 | 12.95 | 13.01 | 12.88 | 12.97 | 2,980,283 | -0.21(-1.59%) |
Feb 02, 2024 | 13.26 | 13.31 | 13.10 | 13.18 | 5,818,753 | -0.18(-1.35%) |
Feb 01, 2024 | 13.35 | 13.46 | 13.21 | 13.36 | 8,195,313 | -0.84(-5.92%) |
Jan 31, 2024 | 14.42 | 14.44 | 14.18 | 14.20 | 3,122,971 | -0.04(-0.28%) |
Jan 30, 2024 | 14.14 | 14.27 | 14.14 | 14.24 | 1,978,563 | +0.05(+0.35%) |
Jan 29, 2024 | 14.15 | 14.20 | 14.08 | 14.19 | 1,642,341 | -0.09(-0.63%) |
Jan 26, 2024 | 14.25 | 14.29 | 14.20 | 14.28 | 1,821,639 | +0.11(+0.78%) |
Jan 25, 2024 | 14.19 | 14.20 | 14.04 | 14.17 | 2,877,834 | +0.00(+0.00%) |
Jan 24, 2024 | 14.23 | 14.25 | 14.15 | 14.17 | 2,618,397 | +0.15(+1.07%) |
Jan 23, 2024 | 13.99 | 14.03 | 13.89 | 14.02 | 2,292,804 | +0.04(+0.29%) |
Jan 22, 2024 | 14.01 | 14.05 | 13.95 | 13.98 | 2,377,853 | -0.01(-0.07%) |
Jan 19, 2024 | 13.87 | 14.00 | 13.82 | 13.99 | 2,087,561 | +0.15(+1.08%) |
Jan 18, 2024 | 13.81 | 13.85 | 13.71 | 13.84 | 2,808,583 | +0.11(+0.80%) |
Jan 17, 2024 | 13.67 | 13.78 | 13.63 | 13.73 | 3,670,108 | -0.01(-0.07%) |
Jan 16, 2024 | 13.87 | 13.87 | 13.73 | 13.74 | 3,589,923 | -0.35(-2.48%) |
Jan 12, 2024 | 14.21 | 14.24 | 14.04 | 14.09 | 2,566,530 | +0.00(+0.00%) |
Jan 11, 2024 | 14.22 | 14.25 | 14.01 | 14.09 | 3,744,375 | -0.10(-0.70%) |
Jan 10, 2024 | 14.16 | 14.21 | 14.11 | 14.19 | 3,055,870 | +0.01(+0.07%) |
Jan 09, 2024 | 14.25 | 14.31 | 14.18 | 14.18 | 2,389,714 | -0.37(-2.54%) |
Jan 08, 2024 | 14.55 | 14.60 | 14.51 | 14.55 | 1,689,314 | +0.02(+0.14%) |
Jan 05, 2024 | 14.56 | 14.66 | 14.49 | 14.53 | 2,392,243 | +0.09(+0.62%) |
Jan 04, 2024 | 14.38 | 14.59 | 14.37 | 14.44 | 3,208,923 | -0.22(-1.50%) |
Jan 03, 2024 | 14.56 | 14.74 | 14.52 | 14.66 | 2,836,498 | -0.10(-0.68%) |