Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.43 | 14.55 | 14.20 | 14.47 | 156,283 | -0.01(-0.07%) |
Mar 27, 2024 | 13.97 | 14.51 | 13.97 | 14.48 | 63,966 | +0.09(+0.63%) |
Mar 26, 2024 | 14.06 | 14.48 | 14.00 | 14.39 | 62,490 | +0.42(+3.01%) |
Mar 25, 2024 | 13.84 | 13.97 | 13.80 | 13.97 | 93,261 | +0.10(+0.72%) |
Mar 22, 2024 | 13.98 | 14.01 | 13.79 | 13.87 | 134,291 | -0.13(-0.93%) |
Mar 21, 2024 | 13.90 | 14.00 | 13.79 | 14.00 | 127,344 | +0.13(+0.94%) |
Mar 20, 2024 | 13.25 | 13.87 | 13.25 | 13.87 | 371,305 | +0.33(+2.44%) |
Mar 19, 2024 | 13.45 | 13.65 | 13.41 | 13.54 | 221,104 | -0.01(-0.07%) |
Mar 18, 2024 | 13.50 | 13.57 | 13.47 | 13.55 | 14,316 | +0.05(+0.37%) |
Mar 15, 2024 | 13.35 | 13.50 | 13.35 | 13.50 | 206,073 | +0.12(+0.90%) |
Mar 14, 2024 | 13.66 | 13.66 | 13.37 | 13.38 | 134,033 | -0.29(-2.12%) |
Mar 13, 2024 | 13.25 | 13.70 | 13.25 | 13.67 | 1,025,396 | +0.44(+3.33%) |
Mar 12, 2024 | 12.60 | 13.27 | 12.60 | 13.23 | 107,365 | +0.09(+0.68%) |
Mar 11, 2024 | 13.05 | 13.15 | 12.88 | 13.14 | 40,759 | +0.04(+0.31%) |
Mar 08, 2024 | 13.35 | 13.41 | 13.09 | 13.10 | 350,844 | -0.23(-1.73%) |
Mar 07, 2024 | 13.41 | 13.44 | 13.31 | 13.33 | 48,073 | -0.04(-0.26%) |
Mar 06, 2024 | 13.22 | 13.38 | 13.22 | 13.37 | 18,301 | +0.11(+0.79%) |
Mar 05, 2024 | 13.32 | 13.34 | 13.23 | 13.26 | 165,308 | -0.07(-0.53%) |
Mar 04, 2024 | 13.43 | 13.45 | 13.31 | 13.33 | 90,123 | -0.05(-0.37%) |
Mar 01, 2024 | 13.35 | 13.38 | 13.29 | 13.38 | 131,541 | +0.02(+0.15%) |
Feb 29, 2024 | 13.48 | 13.55 | 13.34 | 13.36 | 201,481 | -0.05(-0.37%) |
Feb 28, 2024 | 13.50 | 13.55 | 13.40 | 13.41 | 158,965 | -0.26(-1.89%) |
Feb 27, 2024 | 13.70 | 13.87 | 13.67 | 13.67 | 119,120 | +0.00(+0.02%) |
Feb 26, 2024 | 13.50 | 13.67 | 13.49 | 13.66 | 93,016 | +0.20(+1.52%) |
Feb 23, 2024 | 13.38 | 13.51 | 13.31 | 13.46 | 142,223 | +0.10(+0.75%) |
Feb 22, 2024 | 13.42 | 13.50 | 13.36 | 13.36 | 154,831 | -0.02(-0.15%) |
Feb 21, 2024 | 13.04 | 13.38 | 13.04 | 13.38 | 240,180 | +0.14(+1.06%) |
Feb 20, 2024 | 13.34 | 13.44 | 13.22 | 13.24 | 104,900 | -0.12(-0.86%) |
Feb 16, 2024 | 13.58 | 14.30 | 13.22 | 13.36 | 768,083 | -0.95(-6.61%) |
Feb 15, 2024 | 13.65 | 14.36 | 13.32 | 14.30 | 300,728 | +0.30(+2.14%) |
Feb 14, 2024 | 13.59 | 14.00 | 13.59 | 14.00 | 162,785 | +0.46(+3.40%) |
Feb 13, 2024 | 13.40 | 13.55 | 13.36 | 13.54 | 1,056,519 | -0.06(-0.44%) |
Feb 12, 2024 | 13.57 | 13.75 | 13.49 | 13.60 | 198,763 | +0.08(+0.58%) |
Feb 09, 2024 | 13.57 | 13.58 | 13.48 | 13.52 | 56,466 | -0.03(-0.21%) |
Feb 08, 2024 | 13.71 | 13.71 | 13.49 | 13.55 | 133,125 | -0.28(-2.02%) |
Feb 07, 2024 | 13.67 | 13.85 | 13.67 | 13.83 | 77,179 | +0.01(+0.05%) |
Feb 06, 2024 | 13.50 | 13.83 | 13.50 | 13.82 | 28,622 | +0.46(+3.46%) |
Feb 05, 2024 | 13.49 | 13.50 | 13.32 | 13.36 | 903,046 | -0.28(-2.05%) |
Feb 02, 2024 | 13.54 | 14.28 | 13.52 | 13.64 | 42,463 | +0.03(+0.22%) |
Feb 01, 2024 | 13.66 | 13.67 | 13.50 | 13.61 | 45,905 | +0.03(+0.22%) |
Jan 31, 2024 | 13.71 | 13.79 | 13.58 | 13.58 | 18,745 | -0.17(-1.24%) |
Jan 30, 2024 | 13.81 | 13.85 | 13.67 | 13.75 | 71,100 | -0.20(-1.40%) |
Jan 29, 2024 | 14.10 | 14.10 | 13.93 | 13.95 | 68,906 | -0.08(-0.61%) |
Jan 26, 2024 | 13.95 | 14.05 | 13.94 | 14.03 | 38,949 | +0.05(+0.36%) |
Jan 25, 2024 | 13.80 | 14.02 | 13.72 | 13.98 | 53,773 | +0.40(+2.95%) |
Jan 24, 2024 | 13.65 | 13.65 | 13.49 | 13.58 | 100,791 | +0.09(+0.63%) |
Jan 23, 2024 | 13.55 | 13.66 | 13.45 | 13.49 | 345,350 | +0.10(+0.71%) |
Jan 22, 2024 | 13.58 | 13.76 | 13.39 | 13.40 | 505,429 | -0.17(-1.25%) |
Jan 19, 2024 | 13.50 | 13.61 | 13.38 | 13.57 | 857,557 | -0.02(-0.15%) |
Jan 18, 2024 | 13.50 | 13.79 | 13.50 | 13.59 | 211,989 | -0.01(-0.07%) |
Jan 17, 2024 | 13.59 | 13.73 | 13.51 | 13.60 | 53,377 | -0.05(-0.40%) |
Jan 16, 2024 | 13.71 | 13.84 | 13.53 | 13.65 | 110,113 | -0.22(-1.55%) |
Jan 12, 2024 | 14.26 | 14.35 | 13.74 | 13.87 | 325,794 | -0.65(-4.47%) |
Jan 11, 2024 | 14.57 | 14.79 | 14.30 | 14.52 | 418,509 | -0.17(-1.16%) |
Jan 10, 2024 | 14.50 | 14.77 | 14.47 | 14.69 | 422,119 | +0.27(+1.87%) |
Jan 09, 2024 | 14.32 | 14.45 | 14.30 | 14.42 | 102,501 | +0.11(+0.77%) |
Jan 08, 2024 | 13.78 | 14.41 | 13.78 | 14.31 | 134,411 | +0.51(+3.70%) |
Jan 05, 2024 | 13.81 | 13.88 | 13.71 | 13.80 | 38,909 | +0.24(+1.77%) |
Jan 04, 2024 | 13.02 | 13.65 | 13.00 | 13.56 | 45,477 | +0.26(+1.95%) |
Jan 03, 2024 | 14.00 | 14.00 | 13.28 | 13.30 | 82,808 | -0.55(-4.01%) |