Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.02 | 18.02 | 17.65 | 17.65 | 470 | -0.46(-2.54%) |
Mar 27, 2024 | 17.98 | 18.26 | 17.50 | 18.11 | 3,176 | +0.50(+2.84%) |
Mar 26, 2024 | 17.50 | 18.45 | 17.50 | 17.61 | 6,226 | -0.41(-2.28%) |
Mar 25, 2024 | 18.08 | 18.52 | 18.02 | 18.02 | 6,438 | -0.14(-0.77%) |
Mar 22, 2024 | 17.74 | 18.50 | 17.50 | 18.16 | 13,593 | +0.46(+2.60%) |
Mar 21, 2024 | 16.92 | 17.70 | 16.92 | 17.70 | 2,823 | +0.22(+1.26%) |
Mar 20, 2024 | 16.75 | 17.48 | 16.50 | 17.48 | 6,865 | +0.72(+4.30%) |
Mar 19, 2024 | 16.83 | 17.01 | 16.71 | 16.76 | 11,454 | +0.05(+0.30%) |
Mar 18, 2024 | 16.46 | 17.74 | 16.25 | 16.71 | 24,983 | +0.21(+1.27%) |
Mar 15, 2024 | 14.55 | 16.84 | 14.55 | 16.50 | 21,413 | +1.24(+8.13%) |
Mar 14, 2024 | 14.50 | 15.26 | 14.40 | 15.26 | 16,217 | +0.71(+4.88%) |
Mar 13, 2024 | 14.45 | 15.19 | 14.45 | 14.55 | 3,151 | +0.40(+2.83%) |
Mar 12, 2024 | 13.38 | 14.60 | 13.38 | 14.15 | 1,244 | -0.22(-1.53%) |
Mar 11, 2024 | 14.34 | 14.42 | 14.34 | 14.37 | 699 | +0.11(+0.77%) |
Mar 08, 2024 | 14.21 | 14.26 | 14.21 | 14.26 | 647 | +0.26(+1.86%) |
Mar 07, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 999 | +0.02(+0.12%) |
Mar 06, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 682 | -0.08(-0.54%) |
Mar 05, 2024 | 13.75 | 14.46 | 13.75 | 14.06 | 1,548 | -0.21(-1.47%) |
Mar 04, 2024 | 14.11 | 14.29 | 14.08 | 14.27 | 4,732 | +0.00(+0.00%) |
Mar 01, 2024 | 14.27 | 14.70 | 14.14 | 14.27 | 9,137 | -0.21(-1.42%) |
Feb 29, 2024 | 14.17 | 14.66 | 14.17 | 14.47 | 3,120 | -0.17(-1.19%) |
Feb 28, 2024 | 14.26 | 14.65 | 14.25 | 14.65 | 2,878 | +0.45(+3.20%) |
Feb 27, 2024 | 14.24 | 14.24 | 14.20 | 14.20 | 1,223 | -0.10(-0.70%) |
Feb 26, 2024 | 14.64 | 14.64 | 14.22 | 14.29 | 2,181 | +0.01(+0.10%) |
Feb 23, 2024 | 14.33 | 14.40 | 13.88 | 14.28 | 7,914 | -0.37(-2.52%) |
Feb 22, 2024 | 14.75 | 14.75 | 14.51 | 14.65 | 5,568 | -0.10(-0.68%) |
Feb 21, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 367 | +0.35(+2.43%) |
Feb 20, 2024 | 14.49 | 14.65 | 14.40 | 14.40 | 3,484 | -0.14(-0.97%) |
Feb 16, 2024 | 14.85 | 14.85 | 14.54 | 14.54 | 947 | +0.03(+0.21%) |
Feb 15, 2024 | 14.55 | 14.82 | 14.51 | 14.51 | 722 | -0.29(-1.96%) |
Feb 14, 2024 | 14.60 | 14.80 | 14.60 | 14.80 | 2,520 | +0.24(+1.66%) |
Feb 13, 2024 | 14.50 | 14.70 | 14.50 | 14.56 | 683 | -0.17(-1.17%) |
Feb 12, 2024 | 14.87 | 15.00 | 14.66 | 14.73 | 6,959 | -0.02(-0.14%) |
Feb 09, 2024 | 14.45 | 14.75 | 14.45 | 14.75 | 531 | -0.13(-0.87%) |
Feb 08, 2024 | 14.75 | 14.88 | 14.75 | 14.88 | 620 | +0.34(+2.34%) |
Feb 07, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 241 | -0.36(-2.42%) |
Feb 06, 2024 | 14.33 | 15.00 | 14.33 | 14.90 | 2,582 | +0.01(+0.07%) |
Feb 05, 2024 | 14.75 | 14.89 | 14.63 | 14.89 | 643 | +0.44(+3.04%) |
Feb 02, 2024 | 14.33 | 14.66 | 14.33 | 14.45 | 1,187 | +0.08(+0.56%) |
Feb 01, 2024 | 15.00 | 15.00 | 14.25 | 14.37 | 11,407 | -0.43(-2.91%) |
Jan 31, 2024 | 14.87 | 15.00 | 14.60 | 14.80 | 3,219 | +0.04(+0.27%) |
Jan 30, 2024 | 14.75 | 14.76 | 14.75 | 14.76 | 429 | -0.02(-0.14%) |
Jan 29, 2024 | 14.70 | 14.78 | 14.21 | 14.78 | 6,859 | -0.02(-0.14%) |
Jan 26, 2024 | 15.12 | 15.12 | 14.80 | 14.80 | 6,157 | -0.47(-3.08%) |
Jan 25, 2024 | 15.23 | 15.27 | 15.23 | 15.27 | 1,771 | +0.00(+0.00%) |
Jan 23, 2024 | 15.27 | 162 | -0.03(-0.20%) | |||
Jan 22, 2024 | 15.06 | 15.30 | 15.06 | 15.30 | 773 | -0.03(-0.20%) |
Jan 19, 2024 | 15.17 | 15.50 | 15.13 | 15.33 | 2,887 | +0.08(+0.52%) |
Jan 18, 2024 | 15.28 | 15.28 | 15.00 | 15.25 | 1,823 | -0.03(-0.20%) |
Jan 17, 2024 | 15.20 | 15.44 | 15.00 | 15.28 | 3,348 | -0.02(-0.13%) |
Jan 16, 2024 | 15.50 | 15.50 | 15.25 | 15.30 | 1,936 | -0.45(-2.86%) |
Jan 12, 2024 | 15.86 | 15.93 | 15.45 | 15.75 | 1,709 | +0.39(+2.54%) |
Jan 11, 2024 | 15.27 | 15.75 | 15.21 | 15.36 | 1,835 | -0.39(-2.48%) |
Jan 10, 2024 | 15.73 | 15.75 | 15.72 | 15.75 | 2,040 | +0.00(+0.00%) |
Jan 09, 2024 | 15.47 | 15.75 | 15.47 | 15.75 | 1,740 | +0.00(+0.00%) |
Jan 08, 2024 | 15.91 | 16.00 | 15.67 | 15.75 | 11,275 | -0.40(-2.48%) |
Jan 05, 2024 | 16.00 | 16.50 | 15.90 | 16.15 | 8,877 | +0.25(+1.57%) |
Jan 04, 2024 | 15.55 | 16.00 | 15.36 | 15.90 | 7,525 | +0.55(+3.58%) |
Jan 03, 2024 | 15.18 | 15.69 | 15.18 | 15.35 | 6,040 | -0.43(-2.69%) |