Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.37 | 15.52 | 15.37 | 15.49 | 101,135 | +0.18(+1.18%) |
Mar 27, 2024 | 15.09 | 15.31 | 15.08 | 15.31 | 164,039 | +0.29(+1.93%) |
Mar 26, 2024 | 15.21 | 15.21 | 15.01 | 15.02 | 139,923 | -0.12(-0.79%) |
Mar 25, 2024 | 15.14 | 15.24 | 15.12 | 15.14 | 122,850 | +0.08(+0.53%) |
Mar 22, 2024 | 15.28 | 15.31 | 15.05 | 15.06 | 183,900 | -0.19(-1.25%) |
Mar 21, 2024 | 15.14 | 15.31 | 15.14 | 15.25 | 203,282 | +0.17(+1.13%) |
Mar 20, 2024 | 14.84 | 15.15 | 14.75 | 15.08 | 212,019 | +0.27(+1.82%) |
Mar 19, 2024 | 14.76 | 14.81 | 14.70 | 14.81 | 138,640 | +0.05(+0.34%) |
Mar 18, 2024 | 14.85 | 14.85 | 14.70 | 14.76 | 175,514 | -0.07(-0.50%) |
Mar 15, 2024 | 14.72 | 14.84 | 14.66 | 14.83 | 110,066 | +0.12(+0.81%) |
Mar 14, 2024 | 15.10 | 15.10 | 14.67 | 14.72 | 169,094 | -0.39(-2.56%) |
Mar 13, 2024 | 15.13 | 15.19 | 15.07 | 15.10 | 128,119 | +0.00(+0.00%) |
Mar 12, 2024 | 15.11 | 15.13 | 14.98 | 15.10 | 72,646 | +0.00(+0.00%) |
Mar 11, 2024 | 15.11 | 15.22 | 15.06 | 15.10 | 102,069 | -0.03(-0.20%) |
Mar 08, 2024 | 15.15 | 15.30 | 15.07 | 15.13 | 114,018 | +0.03(+0.20%) |
Mar 07, 2024 | 15.18 | 15.18 | 15.04 | 15.10 | 108,981 | +0.01(+0.07%) |
Mar 06, 2024 | 14.97 | 15.12 | 14.95 | 15.09 | 156,434 | +0.17(+1.13%) |
Mar 05, 2024 | 14.87 | 15.02 | 14.80 | 14.92 | 84,932 | +0.05(+0.33%) |
Mar 04, 2024 | 14.90 | 15.04 | 14.82 | 14.87 | 105,264 | -0.02(-0.13%) |
Mar 01, 2024 | 14.82 | 14.89 | 14.65 | 14.89 | 104,843 | -0.04(-0.27%) |
Feb 29, 2024 | 14.81 | 14.94 | 14.80 | 14.93 | 70,321 | +0.21(+1.41%) |
Feb 28, 2024 | 14.74 | 14.78 | 14.61 | 14.73 | 204,437 | -0.02(-0.13%) |
Feb 27, 2024 | 14.73 | 14.76 | 14.63 | 14.74 | 252,751 | +0.09(+0.61%) |
Feb 26, 2024 | 14.75 | 14.85 | 14.61 | 14.66 | 211,400 | -0.11(-0.74%) |
Feb 23, 2024 | 14.78 | 14.87 | 14.72 | 14.76 | 114,163 | +0.02(+0.13%) |
Feb 22, 2024 | 14.77 | 14.85 | 14.67 | 14.74 | 114,789 | +0.12(+0.81%) |
Feb 21, 2024 | 14.59 | 14.65 | 14.49 | 14.63 | 47,323 | +0.04(+0.27%) |
Feb 20, 2024 | 14.69 | 14.69 | 14.55 | 14.59 | 92,937 | -0.12(-0.79%) |
Feb 16, 2024 | 14.71 | 14.81 | 14.58 | 14.70 | 155,355 | -0.11(-0.73%) |
Feb 15, 2024 | 14.49 | 14.84 | 14.49 | 14.81 | 124,408 | +0.37(+2.58%) |
Feb 14, 2024 | 14.42 | 14.46 | 14.33 | 14.44 | 110,778 | +0.16(+1.10%) |
Feb 13, 2024 | 14.52 | 14.52 | 14.21 | 14.28 | 103,121 | -0.51(-3.45%) |
Feb 12, 2024 | 14.49 | 14.79 | 14.49 | 14.79 | 100,448 | +0.31(+2.17%) |
Feb 09, 2024 | 14.48 | 14.48 | 14.30 | 14.48 | 317,076 | +0.08(+0.55%) |
Feb 08, 2024 | 14.44 | 14.47 | 14.29 | 14.40 | 99,229 | -0.02(-0.14%) |
Feb 07, 2024 | 14.70 | 14.70 | 14.32 | 14.42 | 168,411 | -0.29(-2.00%) |
Feb 06, 2024 | 14.73 | 14.81 | 14.64 | 14.71 | 75,123 | -0.01(-0.07%) |
Feb 05, 2024 | 14.85 | 14.87 | 14.55 | 14.72 | 116,929 | -0.25(-1.64%) |
Feb 02, 2024 | 15.02 | 15.07 | 14.89 | 14.97 | 145,989 | -0.18(-1.17%) |
Feb 01, 2024 | 15.27 | 15.27 | 14.80 | 15.14 | 171,189 | -0.01(-0.07%) |
Jan 31, 2024 | 15.64 | 15.66 | 15.14 | 15.15 | 181,899 | -0.58(-3.68%) |
Jan 30, 2024 | 15.82 | 15.84 | 15.72 | 15.73 | 81,598 | -0.14(-0.87%) |
Jan 29, 2024 | 15.61 | 15.87 | 15.55 | 15.87 | 99,520 | +0.27(+1.76%) |
Jan 26, 2024 | 15.61 | 15.68 | 15.56 | 15.60 | 74,726 | +0.05(+0.32%) |
Jan 25, 2024 | 15.53 | 15.59 | 15.37 | 15.55 | 126,466 | +0.12(+0.76%) |
Jan 24, 2024 | 15.60 | 15.65 | 15.41 | 15.43 | 81,076 | -0.06(-0.38%) |
Jan 23, 2024 | 15.40 | 15.51 | 15.37 | 15.49 | 99,869 | +0.09(+0.57%) |
Jan 22, 2024 | 15.32 | 15.49 | 15.30 | 15.40 | 91,790 | +0.10(+0.66%) |
Jan 19, 2024 | 15.27 | 15.30 | 15.07 | 15.30 | 112,303 | +0.07(+0.45%) |
Jan 18, 2024 | 15.27 | 15.31 | 15.05 | 15.23 | 160,679 | +0.01(+0.06%) |
Jan 17, 2024 | 15.28 | 15.34 | 15.09 | 15.22 | 82,064 | -0.17(-1.07%) |
Jan 16, 2024 | 15.52 | 15.48 | 15.29 | 15.39 | 142,419 | -0.22(-1.43%) |
Jan 12, 2024 | 15.67 | 15.84 | 15.55 | 15.61 | 134,716 | +0.03(+0.19%) |
Jan 11, 2024 | 15.70 | 15.70 | 15.38 | 15.58 | 115,294 | -0.13(-0.80%) |
Jan 10, 2024 | 15.65 | 15.74 | 15.56 | 15.71 | 102,968 | +0.10(+0.62%) |
Jan 09, 2024 | 15.62 | 15.66 | 15.53 | 15.61 | 62,738 | -0.08(-0.50%) |
Jan 08, 2024 | 15.45 | 15.69 | 15.41 | 15.69 | 136,305 | +0.22(+1.45%) |
Jan 05, 2024 | 15.28 | 15.53 | 15.25 | 15.46 | 110,150 | +0.15(+0.95%) |
Jan 04, 2024 | 15.28 | 15.45 | 15.24 | 15.32 | 122,492 | +0.08(+0.51%) |
Jan 03, 2024 | 15.45 | 15.45 | 15.17 | 15.24 | 178,785 | -0.28(-1.82%) |