Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.98 | 14.04 | 13.95 | 13.98 | 69,223 | +0.04(+0.28%) |
Mar 27, 2024 | 13.85 | 13.94 | 13.83 | 13.94 | 95,612 | +0.13(+0.92%) |
Mar 26, 2024 | 13.68 | 13.82 | 13.67 | 13.81 | 100,704 | +0.16(+1.15%) |
Mar 25, 2024 | 13.78 | 13.87 | 13.61 | 13.66 | 200,284 | -0.15(-1.07%) |
Mar 22, 2024 | 14.11 | 14.11 | 13.77 | 13.81 | 230,499 | -0.23(-1.61%) |
Mar 21, 2024 | 14.18 | 14.27 | 14.02 | 14.03 | 110,926 | -0.16(-1.11%) |
Mar 20, 2024 | 14.22 | 14.22 | 14.13 | 14.19 | 112,810 | -0.15(-1.03%) |
Mar 19, 2024 | 14.45 | 14.45 | 14.30 | 14.33 | 90,035 | -0.10(-0.68%) |
Mar 18, 2024 | 14.28 | 14.43 | 14.28 | 14.43 | 95,838 | +0.16(+1.10%) |
Mar 15, 2024 | 14.26 | 14.29 | 14.21 | 14.28 | 62,281 | +0.05(+0.34%) |
Mar 14, 2024 | 14.28 | 14.42 | 14.19 | 14.23 | 111,035 | -0.02(-0.14%) |
Mar 13, 2024 | 14.19 | 14.25 | 14.18 | 14.25 | 98,136 | +0.08(+0.55%) |
Mar 12, 2024 | 14.15 | 14.19 | 14.13 | 14.17 | 62,057 | +0.10(+0.70%) |
Mar 11, 2024 | 14.07 | 14.12 | 14.03 | 14.07 | 55,514 | -0.01(-0.07%) |
Mar 08, 2024 | 14.19 | 14.20 | 14.07 | 14.08 | 73,573 | -0.08(-0.55%) |
Mar 07, 2024 | 14.16 | 14.17 | 14.13 | 14.16 | 88,162 | -0.01(-0.07%) |
Mar 06, 2024 | 14.20 | 14.20 | 14.11 | 14.17 | 103,472 | +0.08(+0.56%) |
Mar 05, 2024 | 14.08 | 14.14 | 14.07 | 14.09 | 84,249 | +0.04(+0.28%) |
Mar 04, 2024 | 14.08 | 14.09 | 14.03 | 14.05 | 108,312 | -0.12(-0.83%) |
Mar 01, 2024 | 14.00 | 14.17 | 14.00 | 14.17 | 159,800 | +0.24(+1.69%) |
Feb 29, 2024 | 13.94 | 13.96 | 13.89 | 13.93 | 169,267 | +0.08(+0.57%) |
Feb 28, 2024 | 13.85 | 13.88 | 13.82 | 13.85 | 76,523 | +0.03(+0.21%) |
Feb 27, 2024 | 13.74 | 13.82 | 13.73 | 13.82 | 109,224 | +0.14(+1.00%) |
Feb 26, 2024 | 13.78 | 13.78 | 13.69 | 13.69 | 63,675 | -0.07(-0.50%) |
Feb 23, 2024 | 13.78 | 13.78 | 13.76 | 13.76 | 96,331 | +0.02(+0.14%) |
Feb 22, 2024 | 13.77 | 13.78 | 13.73 | 13.74 | 94,887 | -0.02(-0.14%) |
Feb 21, 2024 | 13.73 | 13.78 | 13.73 | 13.76 | 67,770 | -0.10(-0.71%) |
Feb 20, 2024 | 13.77 | 13.85 | 13.76 | 13.85 | 113,720 | +0.09(+0.64%) |
Feb 16, 2024 | 13.73 | 13.78 | 13.69 | 13.77 | 101,029 | +0.07(+0.50%) |
Feb 15, 2024 | 13.60 | 13.73 | 13.60 | 13.70 | 116,991 | +0.07(+0.50%) |
Feb 14, 2024 | 13.51 | 13.63 | 13.50 | 13.63 | 90,979 | +0.13(+0.94%) |
Feb 13, 2024 | 13.51 | 13.51 | 13.44 | 13.50 | 51,493 | -0.02(-0.14%) |
Feb 12, 2024 | 13.48 | 13.52 | 13.47 | 13.52 | 85,614 | +0.07(+0.51%) |
Feb 09, 2024 | 13.51 | 13.53 | 13.42 | 13.45 | 75,337 | -0.05(-0.36%) |
Feb 08, 2024 | 13.51 | 13.54 | 13.48 | 13.50 | 107,064 | -0.03(-0.22%) |
Feb 07, 2024 | 13.54 | 13.57 | 13.52 | 13.53 | 134,070 | +0.01(+0.07%) |
Feb 06, 2024 | 13.48 | 13.52 | 13.44 | 13.52 | 152,213 | +0.06(+0.44%) |
Feb 05, 2024 | 13.45 | 13.48 | 13.39 | 13.46 | 80,496 | +0.01(+0.07%) |
Feb 02, 2024 | 13.49 | 13.49 | 13.44 | 13.45 | 73,899 | -0.01(-0.07%) |
Feb 01, 2024 | 13.47 | 13.52 | 13.44 | 13.46 | 85,082 | -0.02(-0.15%) |
Jan 31, 2024 | 13.49 | 13.52 | 13.45 | 13.48 | 154,669 | +0.02(+0.15%) |
Jan 30, 2024 | 13.38 | 13.48 | 13.38 | 13.46 | 94,377 | +0.08(+0.59%) |
Jan 29, 2024 | 13.39 | 13.45 | 13.35 | 13.38 | 86,502 | -0.01(-0.07%) |
Jan 26, 2024 | 13.45 | 13.45 | 13.37 | 13.39 | 113,571 | -0.06(-0.44%) |
Jan 25, 2024 | 13.47 | 13.47 | 13.42 | 13.45 | 81,071 | +0.01(+0.07%) |
Jan 24, 2024 | 13.47 | 13.47 | 13.39 | 13.44 | 89,070 | +0.07(+0.51%) |
Jan 23, 2024 | 13.41 | 13.43 | 13.34 | 13.37 | 58,552 | +0.03(+0.20%) |
Jan 22, 2024 | 13.37 | 13.37 | 13.25 | 13.35 | 202,888 | +0.05(+0.36%) |
Jan 19, 2024 | 13.32 | 13.33 | 13.23 | 13.30 | 100,235 | +0.02(+0.15%) |
Jan 18, 2024 | 13.29 | 13.31 | 13.23 | 13.28 | 109,156 | +0.06(+0.44%) |
Jan 17, 2024 | 13.21 | 13.31 | 13.16 | 13.22 | 95,165 | +0.02(+0.15%) |
Jan 16, 2024 | 13.22 | 13.27 | 13.18 | 13.20 | 82,406 | +0.03(+0.22%) |
Jan 12, 2024 | 13.22 | 13.29 | 13.14 | 13.17 | 52,780 | -0.09(-0.66%) |
Jan 11, 2024 | 13.19 | 13.27 | 13.14 | 13.26 | 78,072 | +0.03(+0.22%) |
Jan 10, 2024 | 13.23 | 13.24 | 13.07 | 13.23 | 96,960 | +0.06(+0.44%) |
Jan 09, 2024 | 13.08 | 13.17 | 13.04 | 13.17 | 78,918 | +0.08(+0.59%) |
Jan 08, 2024 | 13.01 | 13.09 | 12.98 | 13.09 | 80,251 | +0.13(+0.97%) |
Jan 05, 2024 | 12.90 | 13.00 | 12.90 | 12.97 | 90,447 | +0.05(+0.38%) |
Jan 04, 2024 | 12.91 | 12.94 | 12.84 | 12.92 | 112,337 | +0.05(+0.38%) |
Jan 03, 2024 | 12.95 | 12.96 | 12.81 | 12.87 | 111,971 | -0.04(-0.30%) |