Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.33 | 16.57 | 16.12 | 16.23 | 46,153 | -0.17(-1.02%) |
Mar 27, 2024 | 16.20 | 16.61 | 16.20 | 16.40 | 76,700 | +0.20(+1.21%) |
Mar 26, 2024 | 16.46 | 16.58 | 16.09 | 16.20 | 62,591 | -0.27(-1.61%) |
Mar 25, 2024 | 16.24 | 16.68 | 16.17 | 16.47 | 95,029 | +0.23(+1.39%) |
Mar 22, 2024 | 16.38 | 16.57 | 16.10 | 16.24 | 48,235 | +0.01(+0.06%) |
Mar 21, 2024 | 16.16 | 16.64 | 16.03 | 16.23 | 130,341 | -0.05(-0.30%) |
Mar 20, 2024 | 15.81 | 16.51 | 15.51 | 16.28 | 91,267 | +0.39(+2.47%) |
Mar 19, 2024 | 15.14 | 15.96 | 15.14 | 15.89 | 110,369 | +0.44(+2.86%) |
Mar 18, 2024 | 16.31 | 16.43 | 15.10 | 15.45 | 179,553 | -0.86(-5.30%) |
Mar 15, 2024 | 16.01 | 16.63 | 15.62 | 16.31 | 219,405 | +0.49(+3.11%) |
Mar 14, 2024 | 14.35 | 16.41 | 14.26 | 15.82 | 308,066 | +1.89(+13.54%) |
Mar 13, 2024 | 13.56 | 13.95 | 13.56 | 13.93 | 46,970 | +0.38(+2.83%) |
Mar 12, 2024 | 13.70 | 13.96 | 13.46 | 13.55 | 50,154 | -0.22(-1.57%) |
Mar 11, 2024 | 13.86 | 13.90 | 13.64 | 13.77 | 69,921 | -0.22(-1.55%) |
Mar 08, 2024 | 13.90 | 14.19 | 13.84 | 13.98 | 44,380 | +0.07(+0.49%) |
Mar 07, 2024 | 13.98 | 14.11 | 13.76 | 13.91 | 32,453 | -0.05(-0.35%) |
Mar 06, 2024 | 14.18 | 14.18 | 13.81 | 13.96 | 36,196 | -0.26(-1.80%) |
Mar 05, 2024 | 14.14 | 14.54 | 14.14 | 14.22 | 43,454 | -0.05(-0.34%) |
Mar 04, 2024 | 13.99 | 14.31 | 13.84 | 14.27 | 50,034 | +0.27(+1.89%) |
Mar 01, 2024 | 13.59 | 14.00 | 13.36 | 14.00 | 54,140 | -0.12(-0.84%) |
Feb 29, 2024 | 14.16 | 14.20 | 13.92 | 14.12 | 25,934 | +0.11(+0.77%) |
Feb 28, 2024 | 13.99 | 14.15 | 13.86 | 14.01 | 79,931 | -0.14(-0.97%) |
Feb 27, 2024 | 13.69 | 14.15 | 13.62 | 14.15 | 86,107 | +0.33(+2.42%) |
Feb 26, 2024 | 13.99 | 14.12 | 13.72 | 13.81 | 109,052 | -0.14(-0.99%) |
Feb 23, 2024 | 13.74 | 14.00 | 13.60 | 13.95 | 37,787 | +0.09(+0.64%) |
Feb 22, 2024 | 13.92 | 13.95 | 13.46 | 13.86 | 59,857 | -0.03(-0.21%) |
Feb 21, 2024 | 13.48 | 13.91 | 13.48 | 13.89 | 30,831 | +0.44(+3.25%) |
Feb 20, 2024 | 14.09 | 14.09 | 13.46 | 13.46 | 44,267 | -0.66(-4.69%) |
Feb 16, 2024 | 13.87 | 14.19 | 13.83 | 14.12 | 54,190 | +0.16(+1.12%) |
Feb 15, 2024 | 13.69 | 14.07 | 13.63 | 13.96 | 70,661 | +0.21(+1.56%) |
Feb 14, 2024 | 13.33 | 13.78 | 13.22 | 13.75 | 34,244 | +0.62(+4.74%) |
Feb 13, 2024 | 13.33 | 13.33 | 12.90 | 13.12 | 50,519 | -0.34(-2.53%) |
Feb 12, 2024 | 13.35 | 13.85 | 13.35 | 13.47 | 46,624 | +0.11(+0.80%) |
Feb 09, 2024 | 13.47 | 13.47 | 13.24 | 13.36 | 29,929 | -0.01(-0.07%) |
Feb 08, 2024 | 13.37 | 13.58 | 13.18 | 13.37 | 24,694 | +0.11(+0.81%) |
Feb 07, 2024 | 13.73 | 13.73 | 13.06 | 13.26 | 31,837 | -0.47(-3.40%) |
Feb 06, 2024 | 13.19 | 13.92 | 13.19 | 13.73 | 66,018 | +0.41(+3.07%) |
Feb 05, 2024 | 13.17 | 13.39 | 12.86 | 13.32 | 41,355 | -0.06(-0.44%) |
Feb 02, 2024 | 13.19 | 13.38 | 13.03 | 13.38 | 24,326 | +0.00(+0.00%) |
Feb 01, 2024 | 12.88 | 13.40 | 12.88 | 13.38 | 38,129 | +0.42(+3.23%) |
Jan 31, 2024 | 13.31 | 13.35 | 12.85 | 12.96 | 37,272 | -0.46(-3.41%) |
Jan 30, 2024 | 13.67 | 13.76 | 13.19 | 13.42 | 38,263 | -0.29(-2.13%) |
Jan 29, 2024 | 13.56 | 13.83 | 13.33 | 13.71 | 69,787 | +0.11(+0.79%) |
Jan 26, 2024 | 13.76 | 13.81 | 13.48 | 13.60 | 19,346 | -0.13(-0.92%) |
Jan 25, 2024 | 13.66 | 13.86 | 13.49 | 13.73 | 24,971 | +0.07(+0.50%) |
Jan 24, 2024 | 13.38 | 13.69 | 13.24 | 13.66 | 42,966 | +0.40(+3.01%) |
Jan 23, 2024 | 13.62 | 13.62 | 13.26 | 13.26 | 49,238 | -0.26(-1.94%) |
Jan 22, 2024 | 13.15 | 13.62 | 13.14 | 13.52 | 89,258 | +0.37(+2.81%) |
Jan 19, 2024 | 13.07 | 13.26 | 12.88 | 13.15 | 85,837 | +0.01(+0.11%) |
Jan 18, 2024 | 13.53 | 13.53 | 12.89 | 13.14 | 33,643 | -0.48(-3.54%) |
Jan 17, 2024 | 13.39 | 13.72 | 13.34 | 13.62 | 77,153 | +0.09(+0.65%) |
Jan 16, 2024 | 13.67 | 13.67 | 13.37 | 13.53 | 68,281 | -0.06(-0.43%) |
Jan 12, 2024 | 13.42 | 13.70 | 13.29 | 13.59 | 72,077 | +0.22(+1.67%) |
Jan 11, 2024 | 13.85 | 13.93 | 12.75 | 13.37 | 63,907 | -0.62(-4.45%) |
Jan 10, 2024 | 13.10 | 14.47 | 13.10 | 13.99 | 226,550 | +0.92(+7.07%) |
Jan 09, 2024 | 13.23 | 13.27 | 12.99 | 13.07 | 60,949 | -0.18(-1.32%) |
Jan 08, 2024 | 12.94 | 13.47 | 12.78 | 13.24 | 65,590 | +0.16(+1.19%) |
Jan 05, 2024 | 13.39 | 13.39 | 13.04 | 13.09 | 64,412 | -0.40(-2.96%) |
Jan 04, 2024 | 13.21 | 13.68 | 13.21 | 13.48 | 104,309 | +0.15(+1.09%) |
Jan 03, 2024 | 13.83 | 13.83 | 13.30 | 13.34 | 46,829 | -0.66(-4.73%) |