Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.97 | 16.09 | 16.09 | 16.09 | 680,418 | +0.12(+0.75%) |
Mar 27, 2024 | 15.91 | 16.00 | 15.84 | 15.97 | 494,775 | +0.19(+1.20%) |
Mar 26, 2024 | 15.85 | 15.91 | 15.76 | 15.78 | 422,164 | -0.02(-0.13%) |
Mar 25, 2024 | 15.96 | 16.01 | 15.80 | 15.80 | 481,061 | -0.11(-0.69%) |
Mar 22, 2024 | 16.08 | 16.12 | 15.87 | 15.91 | 524,198 | -0.13(-0.81%) |
Mar 21, 2024 | 15.80 | 16.07 | 15.76 | 16.04 | 941,839 | +0.36(+2.30%) |
Mar 20, 2024 | 15.48 | 15.78 | 15.43 | 15.68 | 852,189 | +0.20(+1.29%) |
Mar 19, 2024 | 15.40 | 15.52 | 15.37 | 15.48 | 728,637 | +0.05(+0.32%) |
Mar 18, 2024 | 15.45 | 15.61 | 15.39 | 15.43 | 821,491 | +0.01(+0.06%) |
Mar 15, 2024 | 15.39 | 15.62 | 15.37 | 15.42 | 1,487,123 | -0.06(-0.39%) |
Mar 14, 2024 | 15.53 | 15.65 | 15.36 | 15.48 | 821,148 | -0.05(-0.32%) |
Mar 13, 2024 | 15.59 | 15.69 | 15.49 | 15.53 | 886,038 | -0.08(-0.51%) |
Mar 12, 2024 | 15.67 | 15.70 | 15.51 | 15.61 | 580,991 | -0.11(-0.70%) |
Mar 11, 2024 | 15.66 | 15.76 | 15.59 | 15.72 | 776,862 | -0.02(-0.13%) |
Mar 08, 2024 | 15.89 | 16.00 | 15.70 | 15.74 | 626,854 | -0.01(-0.06%) |
Mar 07, 2024 | 15.55 | 15.77 | 15.54 | 15.75 | 1,048,989 | +0.34(+2.21%) |
Mar 06, 2024 | 15.44 | 15.51 | 15.35 | 15.41 | 892,842 | +0.07(+0.46%) |
Mar 05, 2024 | 15.46 | 15.53 | 15.28 | 15.34 | 1,199,229 | -0.13(-0.84%) |
Mar 04, 2024 | 15.39 | 15.65 | 15.39 | 15.47 | 960,299 | +0.09(+0.59%) |
Mar 01, 2024 | 15.53 | 15.68 | 15.32 | 15.38 | 1,729,792 | -0.17(-1.09%) |
Feb 29, 2024 | 15.72 | 15.77 | 15.45 | 15.55 | 1,296,705 | -0.04(-0.26%) |
Feb 28, 2024 | 15.58 | 15.70 | 15.53 | 15.59 | 972,272 | -0.09(-0.57%) |
Feb 27, 2024 | 15.88 | 15.91 | 15.56 | 15.68 | 1,463,310 | -0.07(-0.44%) |
Feb 26, 2024 | 15.80 | 15.91 | 15.69 | 15.75 | 870,222 | -0.10(-0.63%) |
Feb 23, 2024 | 15.80 | 15.98 | 15.72 | 15.85 | 829,471 | +0.08(+0.51%) |
Feb 22, 2024 | 15.67 | 15.78 | 15.60 | 15.77 | 1,426,852 | +0.09(+0.57%) |
Feb 21, 2024 | 15.61 | 15.79 | 15.60 | 15.68 | 1,463,077 | +0.04(+0.26%) |
Feb 20, 2024 | 15.74 | 15.88 | 15.48 | 15.64 | 2,743,757 | -0.36(-2.25%) |
Feb 16, 2024 | 16.01 | 16.93 | 15.93 | 16.00 | 2,209,192 | -0.12(-0.74%) |
Feb 15, 2024 | 15.55 | 16.16 | 15.55 | 16.12 | 2,043,813 | +0.64(+4.13%) |
Feb 14, 2024 | 15.44 | 15.58 | 15.28 | 15.48 | 1,353,767 | +0.30(+1.98%) |
Feb 13, 2024 | 15.31 | 15.48 | 14.98 | 15.18 | 1,505,940 | -0.53(-3.37%) |
Feb 12, 2024 | 15.46 | 15.86 | 15.45 | 15.71 | 1,924,388 | +0.48(+3.15%) |
Feb 09, 2024 | 14.82 | 15.31 | 14.43 | 15.23 | 2,831,901 | +1.34(+9.65%) |
Feb 08, 2024 | 13.73 | 13.91 | 13.67 | 13.89 | 978,392 | +0.20(+1.49%) |
Feb 07, 2024 | 13.66 | 13.85 | 13.58 | 13.69 | 711,395 | +0.06(+0.44%) |
Feb 06, 2024 | 13.49 | 13.69 | 13.43 | 13.63 | 808,768 | +0.10(+0.74%) |
Feb 05, 2024 | 13.62 | 13.70 | 13.47 | 13.53 | 773,739 | -0.32(-2.30%) |
Feb 02, 2024 | 13.69 | 13.86 | 13.63 | 13.85 | 560,519 | -0.01(-0.07%) |
Feb 01, 2024 | 13.79 | 13.88 | 13.63 | 13.86 | 610,608 | +0.21(+1.53%) |
Jan 31, 2024 | 13.96 | 13.96 | 13.65 | 13.65 | 954,761 | -0.31(-2.21%) |
Jan 30, 2024 | 13.95 | 14.04 | 13.90 | 13.95 | 812,904 | -0.10(-0.71%) |
Jan 29, 2024 | 13.75 | 14.05 | 13.67 | 14.05 | 535,024 | +0.29(+2.10%) |
Jan 26, 2024 | 13.94 | 13.99 | 13.77 | 13.77 | 453,364 | -0.06(-0.43%) |
Jan 25, 2024 | 13.94 | 13.97 | 13.73 | 13.83 | 1,015,090 | +0.03(+0.22%) |
Jan 24, 2024 | 14.26 | 14.30 | 13.78 | 13.80 | 701,275 | -0.36(-2.53%) |
Jan 23, 2024 | 14.37 | 14.41 | 14.15 | 14.15 | 866,700 | -0.15(-1.04%) |
Jan 22, 2024 | 14.09 | 14.32 | 14.09 | 14.30 | 681,678 | +0.29(+2.06%) |
Jan 19, 2024 | 13.93 | 14.06 | 13.78 | 14.01 | 1,933,756 | +0.13(+0.93%) |
Jan 18, 2024 | 13.64 | 13.89 | 13.62 | 13.89 | 787,078 | +0.30(+2.20%) |
Jan 17, 2024 | 13.59 | 13.72 | 13.50 | 13.59 | 570,234 | -0.22(-1.59%) |
Jan 16, 2024 | 13.67 | 13.88 | 13.67 | 13.81 | 577,875 | +0.01(+0.07%) |
Jan 12, 2024 | 13.92 | 13.92 | 13.74 | 13.80 | 468,714 | +0.05(+0.36%) |
Jan 11, 2024 | 13.74 | 13.79 | 13.61 | 13.75 | 556,939 | -0.04(-0.29%) |
Jan 10, 2024 | 13.67 | 13.80 | 13.67 | 13.79 | 622,918 | +0.08(+0.58%) |
Jan 09, 2024 | 13.76 | 13.76 | 13.65 | 13.71 | 483,384 | -0.23(-1.64%) |
Jan 08, 2024 | 13.69 | 13.94 | 13.67 | 13.93 | 625,809 | +0.27(+1.97%) |
Jan 05, 2024 | 13.70 | 13.90 | 13.64 | 13.67 | 794,203 | -0.10(-0.72%) |
Jan 04, 2024 | 13.77 | 13.87 | 13.74 | 13.77 | 561,238 | -0.02(-0.14%) |
Jan 03, 2024 | 13.98 | 13.98 | 13.73 | 13.79 | 932,844 | -0.28(-1.98%) |