Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.63 | 13.77 | 13.56 | 13.64 | 475,638 | +0.01(+0.07%) |
Mar 27, 2024 | 13.58 | 13.65 | 13.46 | 13.63 | 355,987 | +0.16(+1.18%) |
Mar 26, 2024 | 13.73 | 13.74 | 13.46 | 13.47 | 382,247 | -0.17(-1.24%) |
Mar 25, 2024 | 13.65 | 13.73 | 13.58 | 13.64 | 326,141 | +0.06(+0.44%) |
Mar 22, 2024 | 13.85 | 13.91 | 13.57 | 13.58 | 497,840 | -0.17(-1.23%) |
Mar 21, 2024 | 13.60 | 13.98 | 13.58 | 13.75 | 638,050 | +0.22(+1.62%) |
Mar 20, 2024 | 13.31 | 13.59 | 13.22 | 13.53 | 714,746 | +0.31(+2.34%) |
Mar 19, 2024 | 13.26 | 13.38 | 13.07 | 13.22 | 645,818 | -0.11(-0.82%) |
Mar 18, 2024 | 13.68 | 13.72 | 13.25 | 13.33 | 1,012,178 | -0.26(-1.91%) |
Mar 15, 2024 | 14.12 | 14.39 | 13.55 | 13.59 | 6,644,257 | -0.86(-5.93%) |
Mar 14, 2024 | 14.54 | 14.59 | 14.22 | 14.44 | 924,741 | -0.16(-1.09%) |
Mar 13, 2024 | 14.76 | 14.85 | 14.59 | 14.60 | 881,039 | -0.19(-1.28%) |
Mar 12, 2024 | 14.55 | 14.87 | 14.50 | 14.79 | 1,300,582 | +0.19(+1.30%) |
Mar 11, 2024 | 13.74 | 14.70 | 13.56 | 14.60 | 1,595,407 | +1.14(+8.43%) |
Mar 08, 2024 | 13.42 | 13.58 | 13.40 | 13.47 | 412,926 | +0.07(+0.52%) |
Mar 07, 2024 | 13.61 | 13.67 | 13.35 | 13.40 | 766,341 | -0.10(-0.74%) |
Mar 06, 2024 | 13.37 | 13.60 | 13.31 | 13.50 | 625,785 | +0.26(+1.96%) |
Mar 05, 2024 | 13.46 | 13.52 | 13.08 | 13.24 | 561,762 | -0.31(-2.28%) |
Mar 04, 2024 | 13.63 | 13.73 | 13.43 | 13.55 | 483,503 | -0.05(-0.37%) |
Mar 01, 2024 | 13.25 | 13.60 | 13.22 | 13.60 | 575,190 | +0.34(+2.55%) |
Feb 29, 2024 | 13.27 | 13.40 | 13.08 | 13.26 | 722,809 | +0.09(+0.68%) |
Feb 28, 2024 | 13.22 | 13.38 | 13.10 | 13.17 | 2,087,742 | -0.08(-0.60%) |
Feb 27, 2024 | 13.47 | 13.52 | 13.22 | 13.25 | 784,808 | -0.15(-1.12%) |
Feb 26, 2024 | 13.20 | 13.46 | 13.16 | 13.40 | 512,644 | +0.18(+1.36%) |
Feb 23, 2024 | 13.09 | 13.39 | 13.08 | 13.22 | 480,537 | +0.14(+1.07%) |
Feb 22, 2024 | 12.92 | 13.11 | 12.89 | 13.08 | 774,933 | +0.24(+1.86%) |
Feb 21, 2024 | 12.80 | 12.86 | 12.70 | 12.84 | 534,382 | -0.03(-0.23%) |
Feb 20, 2024 | 12.85 | 12.94 | 12.80 | 12.87 | 435,931 | -0.07(-0.54%) |
Feb 16, 2024 | 12.96 | 13.15 | 12.87 | 12.94 | 559,399 | -0.12(-0.92%) |
Feb 15, 2024 | 12.97 | 13.07 | 12.83 | 13.06 | 431,888 | +0.16(+1.24%) |
Feb 14, 2024 | 12.86 | 12.96 | 12.71 | 12.90 | 408,256 | +0.15(+1.17%) |
Feb 13, 2024 | 12.76 | 12.95 | 12.67 | 12.75 | 677,322 | -0.33(-2.50%) |
Feb 12, 2024 | 13.14 | 13.20 | 12.97 | 13.08 | 448,728 | -0.05(-0.38%) |
Feb 09, 2024 | 12.64 | 13.13 | 12.54 | 13.13 | 709,213 | +0.59(+4.66%) |
Feb 08, 2024 | 12.85 | 12.99 | 12.53 | 12.54 | 1,473,513 | -0.31(-2.39%) |
Feb 07, 2024 | 12.69 | 12.93 | 12.30 | 12.85 | 1,112,806 | -0.08(-0.61%) |
Feb 06, 2024 | 12.77 | 13.04 | 12.68 | 12.93 | 1,131,993 | +0.11(+0.85%) |
Feb 05, 2024 | 12.95 | 12.98 | 12.80 | 12.82 | 734,823 | -0.22(-1.67%) |
Feb 02, 2024 | 13.21 | 13.21 | 13.01 | 13.04 | 490,668 | -0.26(-1.94%) |
Feb 01, 2024 | 13.30 | 13.40 | 13.17 | 13.30 | 424,607 | +0.04(+0.30%) |
Jan 31, 2024 | 13.48 | 13.55 | 13.25 | 13.26 | 550,393 | -0.21(-1.55%) |
Jan 30, 2024 | 13.66 | 13.78 | 13.36 | 13.47 | 953,938 | -0.20(-1.45%) |
Jan 29, 2024 | 13.54 | 13.68 | 13.39 | 13.66 | 557,712 | -0.01(-0.07%) |
Jan 26, 2024 | 13.86 | 13.86 | 13.67 | 13.67 | 405,483 | -0.13(-0.93%) |
Jan 25, 2024 | 13.97 | 14.05 | 13.66 | 13.80 | 422,752 | -0.01(-0.07%) |
Jan 24, 2024 | 13.91 | 13.93 | 13.77 | 13.81 | 323,302 | +0.01(+0.07%) |
Jan 23, 2024 | 13.89 | 14.02 | 13.76 | 13.80 | 650,236 | +0.02(+0.14%) |
Jan 22, 2024 | 13.58 | 13.91 | 13.47 | 13.78 | 681,496 | +0.32(+2.36%) |
Jan 19, 2024 | 13.58 | 13.60 | 13.42 | 13.47 | 557,545 | -0.07(-0.51%) |
Jan 18, 2024 | 13.37 | 13.55 | 13.31 | 13.54 | 308,831 | +0.28(+2.09%) |
Jan 17, 2024 | 13.32 | 13.43 | 13.23 | 13.26 | 380,477 | -0.15(-1.11%) |
Jan 16, 2024 | 13.36 | 13.52 | 13.35 | 13.41 | 483,482 | -0.03(-0.22%) |
Jan 12, 2024 | 13.41 | 13.52 | 13.36 | 13.44 | 258,316 | +0.10(+0.74%) |
Jan 11, 2024 | 13.16 | 13.36 | 13.08 | 13.34 | 385,412 | +0.18(+1.36%) |
Jan 10, 2024 | 12.98 | 13.16 | 12.98 | 13.16 | 298,153 | +0.15(+1.14%) |
Jan 09, 2024 | 13.00 | 13.08 | 12.95 | 13.01 | 326,866 | -0.06(-0.46%) |
Jan 08, 2024 | 12.84 | 13.11 | 12.79 | 13.07 | 527,498 | +0.26(+2.01%) |
Jan 05, 2024 | 12.66 | 12.91 | 12.66 | 12.81 | 519,722 | +0.08(+0.62%) |
Jan 04, 2024 | 12.79 | 12.83 | 12.72 | 12.73 | 462,372 | +0.01(+0.08%) |
Jan 03, 2024 | 12.81 | 13.07 | 12.72 | 12.72 | 541,991 | -0.20(-1.53%) |