Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.08 | 14.53 | 13.95 | 14.18 | 1,534,042 | +0.13(+0.93%) |
Mar 27, 2024 | 13.32 | 14.19 | 13.19 | 14.05 | 1,071,474 | +0.85(+6.44%) |
Mar 26, 2024 | 13.27 | 13.36 | 13.04 | 13.20 | 460,052 | +0.05(+0.38%) |
Mar 25, 2024 | 13.40 | 13.53 | 13.07 | 13.15 | 604,039 | -0.19(-1.42%) |
Mar 22, 2024 | 13.38 | 13.51 | 13.24 | 13.34 | 487,619 | -0.12(-0.89%) |
Mar 21, 2024 | 13.84 | 13.84 | 13.44 | 13.46 | 573,363 | -0.38(-2.75%) |
Mar 20, 2024 | 13.30 | 13.95 | 13.28 | 13.84 | 694,195 | +0.55(+4.14%) |
Mar 19, 2024 | 13.00 | 13.37 | 12.94 | 13.29 | 867,029 | +0.22(+1.68%) |
Mar 18, 2024 | 12.93 | 13.13 | 12.73 | 13.07 | 847,929 | +0.22(+1.71%) |
Mar 15, 2024 | 12.70 | 13.00 | 12.70 | 12.85 | 838,428 | +0.12(+0.94%) |
Mar 14, 2024 | 13.00 | 13.13 | 12.57 | 12.73 | 1,301,598 | -0.35(-2.68%) |
Mar 13, 2024 | 13.50 | 13.73 | 13.02 | 13.08 | 1,172,253 | -0.42(-3.11%) |
Mar 12, 2024 | 13.71 | 13.89 | 13.50 | 13.50 | 633,015 | -0.25(-1.82%) |
Mar 11, 2024 | 13.90 | 14.08 | 13.74 | 13.75 | 594,580 | -0.10(-0.72%) |
Mar 08, 2024 | 14.19 | 14.46 | 13.79 | 13.85 | 991,320 | -0.26(-1.84%) |
Mar 07, 2024 | 13.97 | 14.43 | 13.89 | 14.11 | 1,035,265 | +0.16(+1.15%) |
Mar 06, 2024 | 13.95 | 14.11 | 13.73 | 13.95 | 578,157 | +0.04(+0.29%) |
Mar 05, 2024 | 13.87 | 14.07 | 13.67 | 13.91 | 856,031 | -0.04(-0.29%) |
Mar 04, 2024 | 14.26 | 14.35 | 13.89 | 13.95 | 830,465 | -0.31(-2.17%) |
Mar 01, 2024 | 14.57 | 14.85 | 14.21 | 14.26 | 1,138,856 | -0.27(-1.86%) |
Feb 29, 2024 | 14.61 | 15.09 | 14.37 | 14.53 | 3,713,525 | -0.84(-5.47%) |
Feb 28, 2024 | 15.92 | 15.92 | 15.11 | 15.37 | 1,278,269 | -0.53(-3.33%) |
Feb 27, 2024 | 15.93 | 16.17 | 14.66 | 15.90 | 2,239,541 | +2.15(+15.64%) |
Feb 26, 2024 | 13.43 | 13.97 | 13.36 | 13.75 | 1,543,087 | +0.30(+2.23%) |
Feb 23, 2024 | 13.47 | 13.50 | 13.24 | 13.45 | 558,803 | +0.13(+0.98%) |
Feb 22, 2024 | 13.45 | 13.65 | 13.21 | 13.32 | 527,483 | -0.13(-0.97%) |
Feb 21, 2024 | 13.71 | 13.76 | 13.31 | 13.45 | 448,581 | -0.33(-2.39%) |
Feb 20, 2024 | 14.08 | 14.16 | 13.68 | 13.78 | 574,891 | -0.40(-2.82%) |
Feb 16, 2024 | 13.88 | 14.29 | 13.76 | 14.18 | 706,321 | +0.20(+1.43%) |
Feb 15, 2024 | 13.46 | 14.00 | 13.44 | 13.98 | 515,802 | +0.58(+4.33%) |
Feb 14, 2024 | 13.32 | 13.47 | 13.13 | 13.40 | 381,825 | +0.24(+1.82%) |
Feb 13, 2024 | 13.60 | 13.83 | 13.03 | 13.16 | 863,396 | -0.87(-6.20%) |
Feb 12, 2024 | 14.07 | 14.27 | 14.02 | 14.03 | 500,071 | -0.11(-0.78%) |
Feb 09, 2024 | 14.05 | 14.18 | 13.97 | 14.14 | 677,222 | +0.10(+0.71%) |
Feb 08, 2024 | 13.37 | 14.05 | 13.36 | 14.04 | 581,773 | +0.74(+5.56%) |
Feb 07, 2024 | 13.63 | 13.73 | 13.25 | 13.30 | 908,377 | -0.23(-1.70%) |
Feb 06, 2024 | 13.20 | 13.75 | 13.15 | 13.53 | 621,570 | +0.32(+2.42%) |
Feb 05, 2024 | 13.56 | 13.65 | 13.18 | 13.21 | 619,639 | -0.53(-3.86%) |
Feb 02, 2024 | 13.99 | 14.00 | 13.57 | 13.74 | 519,163 | -0.35(-2.48%) |
Feb 01, 2024 | 13.80 | 14.10 | 13.56 | 14.09 | 637,874 | +0.35(+2.55%) |
Jan 31, 2024 | 14.05 | 14.09 | 13.70 | 13.74 | 544,366 | -0.26(-1.86%) |
Jan 30, 2024 | 14.21 | 14.37 | 14.00 | 14.00 | 395,260 | -0.27(-1.89%) |
Jan 29, 2024 | 14.07 | 14.34 | 13.86 | 14.27 | 658,572 | +0.27(+1.93%) |
Jan 26, 2024 | 13.63 | 14.11 | 13.57 | 14.00 | 1,305,383 | +0.52(+3.86%) |
Jan 25, 2024 | 13.09 | 13.48 | 12.85 | 13.48 | 1,126,634 | +0.52(+4.01%) |
Jan 24, 2024 | 13.25 | 13.33 | 12.92 | 12.96 | 886,071 | -0.18(-1.37%) |
Jan 23, 2024 | 13.44 | 13.52 | 13.06 | 13.14 | 730,077 | -0.22(-1.65%) |
Jan 22, 2024 | 13.50 | 13.82 | 13.27 | 13.36 | 886,796 | -0.08(-0.60%) |
Jan 19, 2024 | 13.53 | 13.54 | 13.10 | 13.44 | 781,617 | +0.02(+0.15%) |
Jan 18, 2024 | 13.49 | 13.58 | 13.00 | 13.42 | 1,137,216 | -0.05(-0.37%) |
Jan 17, 2024 | 13.52 | 13.61 | 13.39 | 13.47 | 704,920 | -0.25(-1.82%) |
Jan 16, 2024 | 14.21 | 14.22 | 13.66 | 13.72 | 852,672 | -0.60(-4.19%) |
Jan 12, 2024 | 14.59 | 14.65 | 14.17 | 14.32 | 543,636 | -0.17(-1.17%) |
Jan 11, 2024 | 14.73 | 14.82 | 14.44 | 14.49 | 801,681 | -0.31(-2.09%) |
Jan 10, 2024 | 15.09 | 15.09 | 14.67 | 14.80 | 539,763 | -0.32(-2.12%) |
Jan 09, 2024 | 14.82 | 15.36 | 14.59 | 15.12 | 885,424 | +0.18(+1.20%) |
Jan 08, 2024 | 15.04 | 15.16 | 14.66 | 14.94 | 998,764 | +0.07(+0.47%) |
Jan 05, 2024 | 14.70 | 15.31 | 14.57 | 14.87 | 969,351 | +0.11(+0.75%) |
Jan 04, 2024 | 14.94 | 15.02 | 14.72 | 14.76 | 796,566 | -0.23(-1.53%) |
Jan 03, 2024 | 15.52 | 15.52 | 14.93 | 14.99 | 709,496 | -0.63(-4.03%) |