Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.06 | 14.12 | 13.97 | 14.02 | 1,111,706 | -0.14(-0.99%) |
Mar 27, 2024 | 14.36 | 14.36 | 14.15 | 14.16 | 536,836 | -0.15(-1.05%) |
Mar 26, 2024 | 14.33 | 14.37 | 14.25 | 14.31 | 717,567 | +0.17(+1.20%) |
Mar 25, 2024 | 14.22 | 14.23 | 14.11 | 14.14 | 642,196 | -0.22(-1.53%) |
Mar 22, 2024 | 14.34 | 14.48 | 14.33 | 14.36 | 694,172 | +0.05(+0.35%) |
Mar 21, 2024 | 14.39 | 14.40 | 14.24 | 14.31 | 897,911 | +0.31(+2.21%) |
Mar 20, 2024 | 13.94 | 14.00 | 13.72 | 14.00 | 1,253,283 | -0.02(-0.14%) |
Mar 19, 2024 | 14.00 | 14.06 | 13.94 | 14.02 | 1,065,731 | -0.16(-1.13%) |
Mar 18, 2024 | 14.23 | 14.25 | 14.16 | 14.18 | 535,822 | -0.05(-0.35%) |
Mar 15, 2024 | 14.33 | 14.39 | 14.22 | 14.23 | 503,006 | -0.26(-1.79%) |
Mar 14, 2024 | 14.44 | 14.52 | 14.44 | 14.49 | 941,779 | +0.08(+0.56%) |
Mar 13, 2024 | 14.42 | 14.46 | 14.38 | 14.41 | 502,888 | -0.01(-0.07%) |
Mar 12, 2024 | 14.39 | 14.43 | 14.30 | 14.42 | 1,362,754 | -0.05(-0.35%) |
Mar 11, 2024 | 14.43 | 14.52 | 14.41 | 14.47 | 855,960 | -0.09(-0.62%) |
Mar 08, 2024 | 14.53 | 14.59 | 14.51 | 14.56 | 965,389 | +0.08(+0.55%) |
Mar 07, 2024 | 14.47 | 14.51 | 14.41 | 14.48 | 1,290,903 | +0.06(+0.42%) |
Mar 06, 2024 | 14.46 | 14.50 | 14.36 | 14.42 | 866,664 | +0.06(+0.42%) |
Mar 05, 2024 | 14.44 | 14.49 | 14.36 | 14.36 | 768,348 | -0.04(-0.28%) |
Mar 04, 2024 | 14.38 | 14.47 | 14.37 | 14.40 | 837,416 | -0.01(-0.07%) |
Mar 01, 2024 | 14.31 | 14.43 | 14.22 | 14.41 | 815,262 | +0.09(+0.63%) |
Feb 29, 2024 | 14.52 | 14.55 | 14.30 | 14.32 | 1,071,985 | +0.04(+0.28%) |
Feb 28, 2024 | 14.22 | 14.35 | 14.22 | 14.28 | 605,050 | +0.08(+0.56%) |
Feb 27, 2024 | 14.26 | 14.30 | 14.18 | 14.20 | 457,143 | -0.21(-1.46%) |
Feb 26, 2024 | 14.45 | 14.52 | 14.36 | 14.41 | 878,558 | -0.14(-0.96%) |
Feb 23, 2024 | 14.58 | 14.68 | 14.53 | 14.55 | 1,409,374 | -0.01(-0.07%) |
Feb 22, 2024 | 14.72 | 14.82 | 14.54 | 14.56 | 1,900,061 | -0.02(-0.14%) |
Feb 21, 2024 | 14.74 | 14.74 | 14.46 | 14.58 | 1,419,585 | -0.40(-2.67%) |
Feb 20, 2024 | 15.31 | 15.35 | 14.95 | 14.98 | 2,561,679 | +0.41(+2.81%) |
Feb 16, 2024 | 14.60 | 14.66 | 14.50 | 14.57 | 795,650 | +0.19(+1.32%) |
Feb 15, 2024 | 14.30 | 14.40 | 14.29 | 14.38 | 497,259 | +0.19(+1.34%) |
Feb 14, 2024 | 14.15 | 14.19 | 14.09 | 14.19 | 584,080 | +0.10(+0.71%) |
Feb 13, 2024 | 14.20 | 14.22 | 14.04 | 14.09 | 858,188 | -0.10(-0.70%) |
Feb 12, 2024 | 13.98 | 14.19 | 13.96 | 14.19 | 849,902 | +0.26(+1.87%) |
Feb 09, 2024 | 13.96 | 13.99 | 13.88 | 13.93 | 418,879 | -0.03(-0.21%) |
Feb 08, 2024 | 14.22 | 14.22 | 13.95 | 13.96 | 636,421 | -0.28(-1.97%) |
Feb 07, 2024 | 14.24 | 14.35 | 14.22 | 14.24 | 578,738 | +0.07(+0.49%) |
Feb 06, 2024 | 14.10 | 14.17 | 14.08 | 14.17 | 1,394,172 | +0.08(+0.57%) |
Feb 05, 2024 | 14.13 | 14.15 | 14.04 | 14.09 | 1,413,093 | -0.14(-0.98%) |
Feb 02, 2024 | 14.26 | 14.48 | 14.20 | 14.23 | 1,532,797 | +0.28(+2.01%) |
Feb 01, 2024 | 13.82 | 13.99 | 13.78 | 13.95 | 1,489,946 | +0.76(+5.76%) |
Jan 31, 2024 | 13.16 | 13.32 | 13.16 | 13.19 | 1,116,444 | +0.08(+0.61%) |
Jan 30, 2024 | 13.10 | 13.18 | 13.04 | 13.11 | 1,193,598 | +0.00(+0.00%) |
Jan 29, 2024 | 13.07 | 13.12 | 13.05 | 13.11 | 780,506 | +0.04(+0.31%) |
Jan 26, 2024 | 13.02 | 13.15 | 13.02 | 13.07 | 627,174 | +0.24(+1.87%) |
Jan 25, 2024 | 12.82 | 12.84 | 12.72 | 12.83 | 662,295 | +0.18(+1.42%) |
Jan 24, 2024 | 12.73 | 12.77 | 12.64 | 12.65 | 683,876 | +0.00(+0.00%) |
Jan 23, 2024 | 12.62 | 12.66 | 12.55 | 12.65 | 813,512 | +0.03(+0.24%) |
Jan 22, 2024 | 12.62 | 12.69 | 12.61 | 12.62 | 506,913 | -0.03(-0.24%) |
Jan 19, 2024 | 12.58 | 12.66 | 12.54 | 12.65 | 902,094 | +0.05(+0.40%) |
Jan 18, 2024 | 12.59 | 12.65 | 12.54 | 12.60 | 877,616 | +0.20(+1.61%) |
Jan 17, 2024 | 12.32 | 12.44 | 12.32 | 12.40 | 562,725 | -0.01(-0.08%) |
Jan 16, 2024 | 12.42 | 12.49 | 12.38 | 12.41 | 685,168 | -0.45(-3.50%) |
Jan 12, 2024 | 12.91 | 12.96 | 12.85 | 12.86 | 601,894 | +0.02(+0.16%) |
Jan 11, 2024 | 12.79 | 12.91 | 12.77 | 12.84 | 705,307 | +0.01(+0.08%) |
Jan 10, 2024 | 12.78 | 12.85 | 12.76 | 12.83 | 515,093 | +0.07(+0.55%) |
Jan 09, 2024 | 12.82 | 12.83 | 12.70 | 12.76 | 831,789 | -0.12(-0.93%) |
Jan 08, 2024 | 12.87 | 12.93 | 12.79 | 12.88 | 671,587 | +0.04(+0.31%) |
Jan 05, 2024 | 12.79 | 12.88 | 12.78 | 12.84 | 738,473 | +0.04(+0.31%) |
Jan 04, 2024 | 12.93 | 12.93 | 12.79 | 12.80 | 836,569 | -0.15(-1.16%) |
Jan 03, 2024 | 12.93 | 12.97 | 12.87 | 12.95 | 758,801 | -0.22(-1.67%) |