Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.92 | 16.03 | 16.03 | 16.04 | 682,727 | +0.12(+0.75%) |
Mar 27, 2024 | 15.86 | 15.95 | 15.79 | 15.92 | 496,454 | +0.19(+1.20%) |
Mar 26, 2024 | 15.80 | 15.86 | 15.71 | 15.73 | 423,596 | -0.02(-0.13%) |
Mar 25, 2024 | 15.91 | 15.96 | 15.75 | 15.75 | 482,693 | -0.11(-0.69%) |
Mar 22, 2024 | 16.03 | 16.07 | 15.82 | 15.86 | 525,977 | -0.13(-0.81%) |
Mar 21, 2024 | 15.75 | 16.02 | 15.71 | 15.99 | 945,035 | +0.36(+2.30%) |
Mar 20, 2024 | 15.43 | 15.73 | 15.37 | 15.63 | 855,081 | +0.20(+1.29%) |
Mar 19, 2024 | 15.35 | 15.47 | 15.32 | 15.43 | 731,110 | +0.05(+0.32%) |
Mar 18, 2024 | 15.40 | 15.55 | 15.34 | 15.38 | 824,279 | +0.01(+0.07%) |
Mar 15, 2024 | 15.34 | 15.57 | 15.32 | 15.37 | 1,492,170 | -0.06(-0.39%) |
Mar 14, 2024 | 15.48 | 15.60 | 15.31 | 15.43 | 823,935 | -0.05(-0.32%) |
Mar 13, 2024 | 15.54 | 15.64 | 15.44 | 15.48 | 889,045 | -0.08(-0.51%) |
Mar 12, 2024 | 15.62 | 15.65 | 15.46 | 15.56 | 582,963 | -0.11(-0.70%) |
Mar 11, 2024 | 15.61 | 15.71 | 15.54 | 15.67 | 779,498 | -0.02(-0.13%) |
Mar 08, 2024 | 15.84 | 15.95 | 15.65 | 15.69 | 628,981 | -0.01(-0.06%) |
Mar 07, 2024 | 15.50 | 15.72 | 15.49 | 15.70 | 1,052,549 | +0.34(+2.21%) |
Mar 06, 2024 | 15.39 | 15.46 | 15.30 | 15.36 | 895,872 | +0.07(+0.46%) |
Mar 05, 2024 | 15.41 | 15.47 | 15.22 | 15.29 | 1,203,299 | -0.13(-0.84%) |
Mar 04, 2024 | 15.34 | 15.60 | 15.34 | 15.42 | 963,558 | +0.09(+0.59%) |
Mar 01, 2024 | 15.48 | 15.62 | 15.27 | 15.33 | 1,735,663 | -0.17(-1.09%) |
Feb 29, 2024 | 15.67 | 15.72 | 15.39 | 15.50 | 1,301,106 | -0.04(-0.26%) |
Feb 28, 2024 | 15.53 | 15.65 | 15.48 | 15.54 | 975,572 | -0.09(-0.57%) |
Feb 27, 2024 | 15.83 | 15.86 | 15.51 | 15.63 | 1,468,276 | -0.07(-0.44%) |
Feb 26, 2024 | 15.75 | 15.86 | 15.63 | 15.70 | 873,175 | -0.10(-0.63%) |
Feb 23, 2024 | 15.75 | 15.93 | 15.67 | 15.80 | 832,286 | +0.08(+0.51%) |
Feb 22, 2024 | 15.62 | 15.73 | 15.55 | 15.72 | 1,431,695 | +0.09(+0.57%) |
Feb 21, 2024 | 15.56 | 15.74 | 15.54 | 15.63 | 1,468,042 | +0.04(+0.26%) |
Feb 20, 2024 | 15.69 | 15.82 | 15.43 | 15.59 | 2,753,069 | -0.36(-2.25%) |
Feb 16, 2024 | 15.96 | 16.87 | 15.88 | 15.95 | 2,216,690 | -0.12(-0.74%) |
Feb 15, 2024 | 15.50 | 16.11 | 15.50 | 16.07 | 2,050,750 | +0.64(+4.13%) |
Feb 14, 2024 | 15.39 | 15.53 | 15.23 | 15.43 | 1,358,361 | +0.30(+1.98%) |
Feb 13, 2024 | 15.26 | 15.43 | 14.93 | 15.13 | 1,511,051 | -0.53(-3.37%) |
Feb 12, 2024 | 15.41 | 15.81 | 15.40 | 15.66 | 1,930,919 | +0.48(+3.15%) |
Feb 09, 2024 | 14.77 | 15.26 | 14.38 | 15.18 | 2,841,513 | +1.34(+9.65%) |
Feb 08, 2024 | 13.68 | 13.86 | 13.62 | 13.84 | 981,712 | +0.20(+1.49%) |
Feb 07, 2024 | 13.61 | 13.80 | 13.53 | 13.64 | 713,809 | +0.06(+0.44%) |
Feb 06, 2024 | 13.44 | 13.64 | 13.38 | 13.58 | 811,513 | +0.10(+0.74%) |
Feb 05, 2024 | 13.57 | 13.65 | 13.42 | 13.48 | 776,365 | -0.32(-2.30%) |
Feb 02, 2024 | 13.64 | 13.81 | 13.58 | 13.80 | 562,422 | -0.01(-0.07%) |
Feb 01, 2024 | 13.74 | 13.83 | 13.58 | 13.81 | 612,680 | +0.21(+1.53%) |
Jan 31, 2024 | 13.92 | 13.92 | 13.60 | 13.60 | 958,002 | -0.31(-2.21%) |
Jan 30, 2024 | 13.91 | 14.00 | 13.85 | 13.91 | 815,663 | -0.10(-0.71%) |
Jan 29, 2024 | 13.70 | 14.01 | 13.62 | 14.01 | 536,840 | +0.29(+2.10%) |
Jan 26, 2024 | 13.90 | 13.94 | 13.72 | 13.72 | 454,903 | -0.06(-0.43%) |
Jan 25, 2024 | 13.90 | 13.93 | 13.68 | 13.78 | 1,018,536 | +0.03(+0.22%) |
Jan 24, 2024 | 14.22 | 14.25 | 13.73 | 13.75 | 703,655 | -0.36(-2.53%) |
Jan 23, 2024 | 14.32 | 14.36 | 14.11 | 14.11 | 869,641 | -0.15(-1.04%) |
Jan 22, 2024 | 14.05 | 14.27 | 14.05 | 14.25 | 683,992 | +0.29(+2.06%) |
Jan 19, 2024 | 13.89 | 14.02 | 13.73 | 13.97 | 1,940,320 | +0.13(+0.93%) |
Jan 18, 2024 | 13.59 | 13.85 | 13.57 | 13.84 | 789,749 | +0.30(+2.20%) |
Jan 17, 2024 | 13.54 | 13.67 | 13.45 | 13.54 | 572,169 | -0.22(-1.59%) |
Jan 16, 2024 | 13.62 | 13.83 | 13.62 | 13.76 | 579,837 | +0.01(+0.07%) |
Jan 12, 2024 | 13.88 | 13.88 | 13.69 | 13.75 | 470,305 | +0.05(+0.36%) |
Jan 11, 2024 | 13.69 | 13.74 | 13.57 | 13.70 | 558,829 | -0.04(-0.29%) |
Jan 10, 2024 | 13.62 | 13.75 | 13.62 | 13.74 | 625,032 | +0.08(+0.58%) |
Jan 09, 2024 | 13.71 | 13.71 | 13.60 | 13.66 | 485,025 | -0.23(-1.64%) |
Jan 08, 2024 | 13.64 | 13.90 | 13.62 | 13.89 | 627,933 | +0.27(+1.97%) |
Jan 05, 2024 | 13.65 | 13.85 | 13.59 | 13.62 | 796,899 | -0.10(-0.72%) |
Jan 04, 2024 | 13.72 | 13.82 | 13.69 | 13.72 | 563,143 | -0.02(-0.14%) |
Jan 03, 2024 | 13.94 | 13.94 | 13.68 | 13.74 | 936,011 | -0.28(-1.98%) |