Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.99 | 15.27 | 14.97 | 15.07 | 75,620 | +0.08(+0.53%) |
Mar 27, 2024 | 14.84 | 15.01 | 14.71 | 14.99 | 63,857 | +0.28(+1.90%) |
Mar 26, 2024 | 14.95 | 15.00 | 14.64 | 14.71 | 87,536 | -0.11(-0.74%) |
Mar 25, 2024 | 15.20 | 15.23 | 14.80 | 14.82 | 51,491 | -0.34(-2.23%) |
Mar 22, 2024 | 15.43 | 15.52 | 15.16 | 15.16 | 71,704 | -0.26(-1.68%) |
Mar 21, 2024 | 15.08 | 15.50 | 14.95 | 15.42 | 95,195 | +0.29(+1.91%) |
Mar 20, 2024 | 14.62 | 15.14 | 14.59 | 15.13 | 114,304 | +0.44(+2.98%) |
Mar 19, 2024 | 14.11 | 14.73 | 14.11 | 14.69 | 110,225 | +0.58(+4.10%) |
Mar 18, 2024 | 14.25 | 14.31 | 14.10 | 14.11 | 74,704 | -0.14(-0.98%) |
Mar 15, 2024 | 14.07 | 14.33 | 14.04 | 14.25 | 139,960 | +0.07(+0.49%) |
Mar 14, 2024 | 14.20 | 14.29 | 14.05 | 14.18 | 78,877 | -0.02(-0.14%) |
Mar 13, 2024 | 14.12 | 14.29 | 14.08 | 14.20 | 103,542 | +0.10(+0.71%) |
Mar 12, 2024 | 14.15 | 14.29 | 14.03 | 14.10 | 76,029 | -0.05(-0.35%) |
Mar 11, 2024 | 14.19 | 14.22 | 13.98 | 14.15 | 112,477 | -0.10(-0.70%) |
Mar 08, 2024 | 14.34 | 14.68 | 14.22 | 14.25 | 66,961 | +0.08(+0.56%) |
Mar 07, 2024 | 14.34 | 14.45 | 14.08 | 14.17 | 75,915 | -0.11(-0.77%) |
Mar 06, 2024 | 14.06 | 14.29 | 13.95 | 14.28 | 83,462 | +0.30(+2.14%) |
Mar 05, 2024 | 14.17 | 14.28 | 13.96 | 13.98 | 83,486 | -0.32(-2.23%) |
Mar 04, 2024 | 14.34 | 14.46 | 14.23 | 14.30 | 70,335 | -0.06(-0.42%) |
Mar 01, 2024 | 14.47 | 14.53 | 14.22 | 14.36 | 76,060 | -0.02(-0.14%) |
Feb 29, 2024 | 14.42 | 14.65 | 14.29 | 14.38 | 110,005 | +0.19(+1.33%) |
Feb 28, 2024 | 14.40 | 14.49 | 14.15 | 14.19 | 62,104 | -0.29(-2.00%) |
Feb 27, 2024 | 14.50 | 14.65 | 14.38 | 14.48 | 90,987 | +0.07(+0.48%) |
Feb 26, 2024 | 14.27 | 14.69 | 14.27 | 14.41 | 119,841 | +0.05(+0.35%) |
Feb 23, 2024 | 14.08 | 14.37 | 13.88 | 14.36 | 76,710 | +0.38(+2.71%) |
Feb 22, 2024 | 13.96 | 14.29 | 13.92 | 13.98 | 150,870 | -0.04(-0.28%) |
Feb 21, 2024 | 14.22 | 14.22 | 13.74 | 14.02 | 100,000 | -0.28(-1.95%) |
Feb 20, 2024 | 14.07 | 14.45 | 14.03 | 14.30 | 132,979 | +0.17(+1.20%) |
Feb 16, 2024 | 14.33 | 14.40 | 14.11 | 14.13 | 118,216 | -0.21(-1.46%) |
Feb 15, 2024 | 14.02 | 14.41 | 14.02 | 14.34 | 123,211 | +0.32(+2.27%) |
Feb 14, 2024 | 13.82 | 14.03 | 13.71 | 14.02 | 117,196 | +0.32(+2.33%) |
Feb 13, 2024 | 13.95 | 14.12 | 13.50 | 13.70 | 188,776 | -0.56(-3.91%) |
Feb 12, 2024 | 13.75 | 14.32 | 13.75 | 14.26 | 148,570 | +0.53(+3.85%) |
Feb 09, 2024 | 13.80 | 13.80 | 13.65 | 13.73 | 123,976 | -0.01(-0.07%) |
Feb 08, 2024 | 13.55 | 13.77 | 13.54 | 13.74 | 76,765 | +0.15(+1.10%) |
Feb 07, 2024 | 13.52 | 13.83 | 13.51 | 13.59 | 129,565 | +0.06(+0.44%) |
Feb 06, 2024 | 13.36 | 13.69 | 13.36 | 13.53 | 87,773 | +0.18(+1.34%) |
Feb 05, 2024 | 13.53 | 13.56 | 13.31 | 13.36 | 136,601 | -0.33(-2.40%) |
Feb 02, 2024 | 13.74 | 13.90 | 13.63 | 13.68 | 99,595 | -0.07(-0.51%) |
Feb 01, 2024 | 13.54 | 13.81 | 13.48 | 13.75 | 116,599 | +0.19(+1.39%) |
Jan 31, 2024 | 13.92 | 14.27 | 13.56 | 13.57 | 123,449 | -0.35(-2.50%) |
Jan 30, 2024 | 13.80 | 14.00 | 13.75 | 13.91 | 145,951 | +0.07(+0.50%) |
Jan 29, 2024 | 14.04 | 14.10 | 13.74 | 13.84 | 102,870 | -0.14(-0.99%) |
Jan 26, 2024 | 14.71 | 14.71 | 13.86 | 13.98 | 238,008 | -0.42(-2.90%) |
Jan 25, 2024 | 14.22 | 14.75 | 14.12 | 14.40 | 292,786 | +0.74(+5.45%) |
Jan 24, 2024 | 13.72 | 13.72 | 13.40 | 13.65 | 175,716 | +0.12(+0.88%) |
Jan 23, 2024 | 13.83 | 13.83 | 13.36 | 13.54 | 174,731 | -0.21(-1.52%) |
Jan 22, 2024 | 13.58 | 13.84 | 13.51 | 13.74 | 147,871 | +0.28(+2.06%) |
Jan 19, 2024 | 13.67 | 13.67 | 13.23 | 13.47 | 88,639 | -0.12(-0.88%) |
Jan 18, 2024 | 13.79 | 13.89 | 13.43 | 13.58 | 104,577 | -0.09(-0.65%) |
Jan 17, 2024 | 13.61 | 13.80 | 13.45 | 13.67 | 93,958 | -0.10(-0.72%) |
Jan 16, 2024 | 13.80 | 13.97 | 13.74 | 13.77 | 108,151 | -0.12(-0.86%) |
Jan 12, 2024 | 14.03 | 14.16 | 13.88 | 13.89 | 78,632 | -0.09(-0.64%) |
Jan 11, 2024 | 13.98 | 14.01 | 13.58 | 13.98 | 106,999 | -0.05(-0.35%) |
Jan 10, 2024 | 13.54 | 14.06 | 13.54 | 14.03 | 195,147 | +0.48(+3.52%) |
Jan 09, 2024 | 13.57 | 13.68 | 13.51 | 13.56 | 114,171 | -0.16(-1.16%) |
Jan 08, 2024 | 13.28 | 13.71 | 13.25 | 13.71 | 125,894 | +0.37(+2.75%) |
Jan 05, 2024 | 13.33 | 13.49 | 13.27 | 13.35 | 137,361 | -0.07(-0.52%) |
Jan 04, 2024 | 13.62 | 13.85 | 13.39 | 13.42 | 122,145 | -0.15(-1.10%) |
Jan 03, 2024 | 13.77 | 13.93 | 13.49 | 13.57 | 130,694 | -0.19(-1.37%) |