Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.93 | 15.26 | 14.68 | 15.19 | 154,224 | +0.39(+2.64%) |
Mar 27, 2024 | 14.48 | 14.88 | 14.48 | 14.80 | 124,875 | +0.34(+2.35%) |
Mar 26, 2024 | 14.33 | 14.48 | 14.21 | 14.46 | 164,201 | +0.24(+1.69%) |
Mar 25, 2024 | 14.65 | 14.70 | 14.14 | 14.22 | 161,964 | -0.42(-2.87%) |
Mar 22, 2024 | 14.61 | 15.03 | 14.48 | 14.64 | 173,488 | -0.06(-0.41%) |
Mar 21, 2024 | 14.80 | 15.13 | 14.63 | 14.70 | 286,679 | -0.08(-0.54%) |
Mar 20, 2024 | 14.03 | 14.88 | 14.03 | 14.78 | 323,338 | +0.44(+3.07%) |
Mar 19, 2024 | 13.28 | 14.34 | 13.28 | 14.34 | 478,158 | +1.02(+7.66%) |
Mar 18, 2024 | 13.70 | 13.74 | 13.00 | 13.32 | 396,409 | -0.28(-2.06%) |
Mar 15, 2024 | 13.15 | 14.35 | 12.90 | 13.60 | 767,935 | -1.13(-7.67%) |
Mar 14, 2024 | 15.44 | 15.65 | 14.51 | 14.73 | 603,041 | -0.67(-4.35%) |
Mar 13, 2024 | 15.50 | 15.97 | 15.39 | 15.40 | 318,345 | -0.09(-0.58%) |
Mar 12, 2024 | 15.69 | 15.70 | 15.39 | 15.49 | 182,021 | -0.31(-1.96%) |
Mar 11, 2024 | 16.09 | 16.42 | 15.72 | 15.80 | 160,544 | -0.38(-2.35%) |
Mar 08, 2024 | 16.34 | 16.68 | 16.02 | 16.18 | 114,430 | +0.08(+0.50%) |
Mar 07, 2024 | 16.50 | 16.59 | 16.07 | 16.10 | 146,200 | -0.22(-1.35%) |
Mar 06, 2024 | 16.54 | 16.56 | 16.04 | 16.32 | 193,157 | -0.10(-0.61%) |
Mar 05, 2024 | 16.72 | 16.99 | 16.39 | 16.42 | 182,883 | -0.49(-2.90%) |
Mar 04, 2024 | 17.52 | 17.52 | 16.91 | 16.91 | 129,535 | -0.59(-3.37%) |
Mar 01, 2024 | 17.65 | 17.73 | 17.23 | 17.50 | 125,029 | -0.12(-0.68%) |
Feb 29, 2024 | 17.72 | 17.82 | 17.38 | 17.62 | 131,584 | +0.36(+2.09%) |
Feb 28, 2024 | 17.40 | 17.70 | 17.24 | 17.26 | 91,217 | -0.43(-2.43%) |
Feb 27, 2024 | 17.48 | 17.69 | 17.40 | 17.69 | 94,685 | +0.43(+2.49%) |
Feb 26, 2024 | 17.42 | 17.67 | 17.10 | 17.26 | 109,678 | -0.16(-0.92%) |
Feb 23, 2024 | 17.10 | 17.60 | 17.05 | 17.42 | 99,265 | +0.37(+2.17%) |
Feb 22, 2024 | 17.41 | 17.54 | 16.87 | 17.05 | 162,913 | -0.26(-1.50%) |
Feb 21, 2024 | 17.87 | 17.99 | 17.27 | 17.31 | 166,508 | -0.63(-3.51%) |
Feb 20, 2024 | 17.99 | 18.06 | 17.77 | 17.94 | 105,368 | -0.37(-2.02%) |
Feb 16, 2024 | 18.24 | 18.55 | 18.13 | 18.31 | 92,985 | -0.17(-0.92%) |
Feb 15, 2024 | 18.17 | 18.56 | 18.04 | 18.48 | 134,976 | +0.48(+2.67%) |
Feb 14, 2024 | 18.23 | 18.23 | 17.64 | 18.00 | 88,988 | +0.13(+0.73%) |
Feb 13, 2024 | 18.12 | 18.27 | 17.67 | 17.87 | 182,713 | -1.13(-5.95%) |
Feb 12, 2024 | 18.45 | 19.26 | 18.45 | 19.00 | 163,857 | +0.67(+3.66%) |
Feb 09, 2024 | 18.10 | 18.45 | 17.75 | 18.33 | 105,175 | +0.36(+2.00%) |
Feb 08, 2024 | 17.48 | 18.03 | 17.48 | 17.97 | 121,339 | +0.62(+3.57%) |
Feb 07, 2024 | 17.54 | 17.54 | 16.57 | 17.35 | 107,628 | -0.29(-1.64%) |
Feb 06, 2024 | 17.21 | 17.64 | 17.14 | 17.64 | 103,571 | +0.45(+2.62%) |
Feb 05, 2024 | 17.32 | 17.56 | 17.02 | 17.19 | 124,293 | -0.51(-2.88%) |
Feb 02, 2024 | 17.59 | 17.80 | 17.43 | 17.70 | 142,802 | -0.19(-1.06%) |
Feb 01, 2024 | 17.34 | 17.89 | 17.21 | 17.89 | 164,728 | +0.72(+4.19%) |
Jan 31, 2024 | 17.81 | 17.94 | 17.17 | 17.17 | 158,744 | -0.57(-3.21%) |
Jan 30, 2024 | 17.70 | 17.91 | 17.52 | 17.74 | 151,727 | -0.15(-0.84%) |
Jan 29, 2024 | 17.68 | 18.02 | 17.42 | 17.89 | 128,813 | +0.14(+0.79%) |
Jan 26, 2024 | 18.25 | 18.31 | 17.72 | 17.75 | 93,454 | -0.27(-1.50%) |
Jan 25, 2024 | 18.18 | 18.38 | 17.83 | 18.02 | 113,726 | +0.18(+1.01%) |
Jan 24, 2024 | 18.05 | 18.18 | 17.64 | 17.84 | 166,711 | +0.04(+0.22%) |
Jan 23, 2024 | 18.21 | 18.41 | 17.79 | 17.80 | 133,411 | -0.10(-0.56%) |
Jan 22, 2024 | 17.58 | 18.07 | 17.43 | 17.90 | 175,007 | +0.50(+2.87%) |
Jan 19, 2024 | 17.79 | 17.79 | 17.32 | 17.40 | 154,298 | -0.23(-1.30%) |
Jan 18, 2024 | 17.85 | 18.46 | 17.36 | 17.63 | 166,849 | -0.15(-0.84%) |
Jan 17, 2024 | 17.46 | 17.92 | 17.46 | 17.78 | 142,294 | -0.07(-0.39%) |
Jan 16, 2024 | 17.86 | 18.12 | 17.60 | 17.85 | 147,656 | -0.25(-1.38%) |
Jan 12, 2024 | 18.68 | 18.82 | 18.09 | 18.10 | 134,914 | -0.36(-1.95%) |
Jan 11, 2024 | 18.57 | 18.77 | 18.10 | 18.46 | 250,916 | -0.31(-1.65%) |
Jan 10, 2024 | 18.10 | 18.85 | 18.10 | 18.77 | 240,549 | +0.56(+3.08%) |
Jan 09, 2024 | 18.19 | 18.50 | 17.77 | 18.21 | 295,903 | -0.56(-2.98%) |
Jan 08, 2024 | 18.29 | 18.78 | 18.28 | 18.77 | 323,227 | +0.48(+2.62%) |
Jan 05, 2024 | 18.40 | 18.85 | 18.18 | 18.29 | 365,685 | -0.31(-1.67%) |
Jan 04, 2024 | 18.98 | 18.98 | 18.38 | 18.60 | 471,841 | -0.33(-1.74%) |
Jan 03, 2024 | 19.91 | 20.17 | 18.90 | 18.93 | 258,368 | -1.28(-6.33%) |