Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 15.93 | 15.97 | 15.82 | 15.83 | 574,235 | -0.14(-0.88%) |
Mar 15, 2024 | 15.82 | 16.08 | 15.82 | 15.97 | 1,171,278 | +0.12(+0.76%) |
Mar 14, 2024 | 16.03 | 16.04 | 15.80 | 15.85 | 799,676 | -0.20(-1.25%) |
Mar 13, 2024 | 16.01 | 16.14 | 15.99 | 16.05 | 976,306 | +0.05(+0.31%) |
Mar 12, 2024 | 15.79 | 16.01 | 15.76 | 16.00 | 909,053 | +0.26(+1.65%) |
Mar 11, 2024 | 15.74 | 15.79 | 15.65 | 15.74 | 533,280 | +0.03(+0.19%) |
Mar 08, 2024 | 15.69 | 15.77 | 15.65 | 15.71 | 734,724 | +0.01(+0.06%) |
Mar 07, 2024 | 15.79 | 15.80 | 15.68 | 15.70 | 645,434 | -0.09(-0.57%) |
Mar 06, 2024 | 15.69 | 15.86 | 15.66 | 15.79 | 677,030 | +0.15(+0.96%) |
Mar 05, 2024 | 15.59 | 15.66 | 15.58 | 15.64 | 680,293 | +0.03(+0.19%) |
Mar 04, 2024 | 15.55 | 15.63 | 15.40 | 15.61 | 825,536 | +0.11(+0.71%) |
Mar 01, 2024 | 15.55 | 15.55 | 15.35 | 15.50 | 1,234,306 | -0.07(-0.45%) |
Feb 29, 2024 | 15.56 | 15.57 | 15.43 | 15.57 | 1,337,481 | +0.08(+0.52%) |
Feb 28, 2024 | 15.63 | 15.63 | 15.42 | 15.49 | 1,040,717 | -0.08(-0.50%) |
Feb 27, 2024 | 15.54 | 15.59 | 15.42 | 15.57 | 1,075,474 | +0.09(+0.57%) |
Feb 26, 2024 | 15.51 | 15.63 | 15.46 | 15.48 | 938,603 | -0.05(-0.31%) |
Feb 23, 2024 | 15.66 | 15.69 | 15.52 | 15.53 | 1,153,466 | -0.10(-0.62%) |
Feb 22, 2024 | 15.61 | 15.69 | 15.51 | 15.63 | 1,315,666 | +0.09(+0.57%) |
Feb 21, 2024 | 15.58 | 15.65 | 15.47 | 15.54 | 936,130 | -0.01(-0.06%) |
Feb 20, 2024 | 15.46 | 15.63 | 15.39 | 15.55 | 1,195,421 | +0.11(+0.69%) |
Feb 16, 2024 | 15.39 | 15.50 | 15.27 | 15.44 | 1,022,875 | +0.08(+0.51%) |
Feb 15, 2024 | 15.14 | 15.36 | 15.14 | 15.36 | 852,481 | +0.24(+1.61%) |
Feb 14, 2024 | 14.98 | 15.17 | 14.98 | 15.12 | 1,190,539 | +0.12(+0.78%) |
Feb 13, 2024 | 15.00 | 15.08 | 14.89 | 15.00 | 739,390 | -0.09(-0.58%) |
Feb 12, 2024 | 14.93 | 15.12 | 14.88 | 15.09 | 828,008 | +0.18(+1.24%) |
Feb 09, 2024 | 14.86 | 14.93 | 14.83 | 14.91 | 688,897 | +0.03(+0.20%) |
Feb 08, 2024 | 14.96 | 15.00 | 14.82 | 14.88 | 747,986 | -0.09(-0.58%) |
Feb 07, 2024 | 14.76 | 14.97 | 14.74 | 14.96 | 1,100,132 | +0.27(+1.85%) |
Feb 06, 2024 | 14.93 | 14.93 | 14.58 | 14.69 | 1,910,464 | -0.20(-1.37%) |
Feb 05, 2024 | 14.93 | 14.93 | 14.72 | 14.90 | 1,062,549 | +0.06(+0.39%) |
Feb 02, 2024 | 14.77 | 14.92 | 14.72 | 14.84 | 897,097 | +0.05(+0.33%) |
Feb 01, 2024 | 14.91 | 14.91 | 14.64 | 14.79 | 1,402,633 | -0.03(-0.20%) |
Jan 31, 2024 | 15.13 | 15.13 | 14.79 | 14.82 | 967,312 | -0.25(-1.68%) |
Jan 30, 2024 | 15.08 | 15.15 | 15.05 | 15.07 | 660,371 | +0.01(+0.07%) |
Jan 29, 2024 | 15.17 | 15.24 | 14.99 | 15.06 | 980,477 | -0.10(-0.64%) |
Jan 26, 2024 | 15.12 | 15.19 | 15.07 | 15.16 | 549,138 | +0.08(+0.51%) |
Jan 25, 2024 | 15.03 | 15.09 | 14.93 | 15.08 | 813,322 | +0.13(+0.84%) |
Jan 24, 2024 | 15.18 | 15.24 | 14.94 | 14.95 | 1,349,328 | -0.24(-1.60%) |
Jan 23, 2024 | 15.11 | 15.23 | 15.10 | 15.20 | 933,751 | +0.12(+0.77%) |
Jan 22, 2024 | 15.05 | 15.19 | 14.98 | 15.08 | 1,171,280 | +0.13(+0.84%) |
Jan 19, 2024 | 14.95 | 15.04 | 14.84 | 14.95 | 869,443 | +0.05(+0.33%) |
Jan 18, 2024 | 14.80 | 14.93 | 14.78 | 14.91 | 1,236,953 | +0.14(+0.92%) |
Jan 17, 2024 | 14.64 | 14.80 | 14.58 | 14.77 | 1,266,056 | +0.13(+0.86%) |
Jan 16, 2024 | 14.78 | 14.79 | 14.60 | 14.64 | 578,026 | -0.16(-1.05%) |
Jan 12, 2024 | 14.89 | 14.93 | 14.78 | 14.80 | 509,570 | -0.05(-0.33%) |
Jan 11, 2024 | 14.93 | 14.94 | 14.71 | 14.85 | 724,321 | -0.10(-0.65%) |
Jan 10, 2024 | 14.91 | 15.00 | 14.88 | 14.94 | 680,198 | +0.07(+0.46%) |
Jan 09, 2024 | 14.92 | 14.94 | 14.85 | 14.88 | 598,380 | -0.08(-0.52%) |
Jan 08, 2024 | 14.89 | 15.04 | 14.81 | 14.95 | 1,095,786 | +0.11(+0.72%) |
Jan 05, 2024 | 14.83 | 14.89 | 14.79 | 14.85 | 700,304 | +0.01(+0.07%) |
Jan 04, 2024 | 14.65 | 14.90 | 14.64 | 14.84 | 965,713 | +0.21(+1.46%) |
Jan 03, 2024 | 14.64 | 14.67 | 14.56 | 14.62 | 837,869 | -0.02(-0.13%) |