Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.93 | 16.27 | 15.78 | 16.20 | 440,442 | +0.31(+1.93%) |
Mar 27, 2024 | 15.27 | 15.89 | 15.27 | 15.89 | 250,077 | +0.65(+4.27%) |
Mar 26, 2024 | 15.40 | 15.49 | 15.17 | 15.24 | 210,629 | -0.09(-0.58%) |
Mar 25, 2024 | 15.58 | 15.64 | 15.25 | 15.33 | 256,726 | -0.23(-1.46%) |
Mar 22, 2024 | 15.99 | 16.17 | 15.56 | 15.56 | 273,063 | -0.38(-2.35%) |
Mar 21, 2024 | 15.68 | 16.03 | 15.61 | 15.93 | 505,721 | +0.30(+1.89%) |
Mar 20, 2024 | 14.69 | 15.75 | 14.69 | 15.64 | 429,504 | +0.87(+5.88%) |
Mar 19, 2024 | 14.59 | 14.96 | 14.59 | 14.77 | 199,618 | +0.15(+1.01%) |
Mar 18, 2024 | 14.80 | 14.93 | 14.52 | 14.62 | 303,202 | -0.20(-1.33%) |
Mar 15, 2024 | 14.48 | 14.94 | 14.48 | 14.82 | 634,041 | +0.30(+2.04%) |
Mar 14, 2024 | 14.98 | 14.98 | 14.46 | 14.52 | 418,045 | -0.53(-3.54%) |
Mar 13, 2024 | 15.08 | 15.41 | 14.99 | 15.05 | 354,850 | -0.09(-0.59%) |
Mar 12, 2024 | 15.21 | 15.24 | 14.97 | 15.14 | 335,979 | -0.16(-1.03%) |
Mar 11, 2024 | 15.07 | 15.37 | 14.90 | 15.30 | 273,562 | +0.18(+1.17%) |
Mar 08, 2024 | 15.48 | 15.55 | 15.00 | 15.12 | 305,726 | -0.24(-1.54%) |
Mar 07, 2024 | 15.52 | 15.62 | 15.19 | 15.36 | 330,890 | +0.06(+0.39%) |
Mar 06, 2024 | 15.15 | 15.48 | 14.70 | 15.30 | 533,157 | +0.17(+1.11%) |
Mar 05, 2024 | 14.48 | 15.17 | 14.48 | 15.13 | 291,114 | +0.54(+3.72%) |
Mar 04, 2024 | 14.64 | 14.96 | 14.50 | 14.59 | 362,550 | -0.09(-0.61%) |
Mar 01, 2024 | 14.88 | 14.88 | 14.49 | 14.68 | 278,880 | -0.33(-2.17%) |
Feb 29, 2024 | 15.11 | 15.26 | 14.88 | 15.00 | 301,560 | +0.29(+1.94%) |
Feb 28, 2024 | 14.91 | 15.05 | 14.70 | 14.72 | 304,133 | -0.38(-2.55%) |
Feb 27, 2024 | 15.06 | 15.33 | 14.97 | 15.10 | 350,660 | +0.22(+1.46%) |
Feb 26, 2024 | 14.90 | 15.14 | 14.74 | 14.89 | 311,971 | -0.17(-1.11%) |
Feb 23, 2024 | 14.89 | 15.31 | 14.69 | 15.05 | 505,882 | +0.16(+1.06%) |
Feb 22, 2024 | 15.06 | 15.22 | 14.81 | 14.89 | 593,553 | -0.15(-0.98%) |
Feb 21, 2024 | 15.22 | 15.31 | 15.01 | 15.04 | 365,427 | -0.25(-1.61%) |
Feb 20, 2024 | 15.28 | 15.62 | 15.28 | 15.29 | 373,753 | -0.25(-1.59%) |
Feb 16, 2024 | 15.62 | 15.82 | 15.43 | 15.54 | 417,154 | -0.32(-1.99%) |
Feb 15, 2024 | 15.06 | 15.90 | 15.06 | 15.85 | 433,398 | +0.97(+6.50%) |
Feb 14, 2024 | 15.09 | 15.16 | 14.78 | 14.89 | 443,340 | +0.03(+0.20%) |
Feb 13, 2024 | 15.01 | 15.14 | 14.71 | 14.86 | 621,949 | -0.75(-4.78%) |
Feb 12, 2024 | 15.49 | 15.89 | 15.49 | 15.60 | 534,811 | +0.07(+0.48%) |
Feb 09, 2024 | 15.17 | 15.65 | 14.80 | 15.53 | 521,549 | +0.46(+3.08%) |
Feb 08, 2024 | 15.19 | 15.32 | 15.00 | 15.06 | 523,675 | -0.13(-0.85%) |
Feb 07, 2024 | 15.66 | 15.66 | 15.05 | 15.19 | 553,234 | -0.36(-2.29%) |
Feb 06, 2024 | 15.86 | 16.01 | 15.51 | 15.55 | 510,139 | -0.32(-1.99%) |
Feb 05, 2024 | 16.02 | 16.03 | 15.64 | 15.86 | 363,584 | -0.27(-1.65%) |
Feb 02, 2024 | 15.96 | 16.35 | 15.81 | 16.13 | 408,662 | -0.18(-1.09%) |
Feb 01, 2024 | 16.96 | 17.14 | 15.76 | 16.31 | 511,367 | -0.50(-2.96%) |
Jan 31, 2024 | 17.20 | 17.64 | 16.80 | 16.80 | 465,990 | -0.80(-4.54%) |
Jan 30, 2024 | 17.75 | 17.89 | 17.60 | 17.60 | 166,568 | -0.27(-1.53%) |
Jan 29, 2024 | 17.71 | 17.89 | 17.57 | 17.88 | 162,950 | +0.16(+0.88%) |
Jan 26, 2024 | 17.48 | 17.83 | 17.42 | 17.72 | 226,495 | +0.26(+1.51%) |
Jan 25, 2024 | 17.86 | 17.86 | 17.37 | 17.46 | 291,066 | -0.13(-0.72%) |
Jan 24, 2024 | 17.72 | 18.03 | 17.55 | 17.58 | 259,878 | +0.03(+0.17%) |
Jan 23, 2024 | 17.92 | 18.00 | 17.47 | 17.55 | 384,711 | -0.23(-1.32%) |
Jan 22, 2024 | 17.47 | 17.82 | 17.20 | 17.79 | 381,680 | +0.63(+3.70%) |
Jan 19, 2024 | 16.65 | 17.17 | 16.16 | 17.16 | 353,636 | +1.00(+6.22%) |
Jan 18, 2024 | 16.13 | 16.34 | 15.92 | 16.15 | 209,926 | +0.04(+0.24%) |
Jan 17, 2024 | 15.84 | 16.17 | 15.62 | 16.11 | 227,325 | +0.03(+0.18%) |
Jan 16, 2024 | 16.09 | 16.23 | 15.98 | 16.08 | 288,769 | -0.26(-1.61%) |
Jan 12, 2024 | 16.77 | 16.86 | 16.21 | 16.35 | 180,433 | -0.24(-1.47%) |
Jan 11, 2024 | 16.69 | 16.75 | 16.32 | 16.59 | 234,402 | -0.31(-1.85%) |
Jan 10, 2024 | 16.67 | 16.91 | 16.48 | 16.90 | 215,669 | +0.13(+0.76%) |
Jan 09, 2024 | 16.66 | 16.84 | 16.59 | 16.77 | 173,195 | -0.19(-1.09%) |
Jan 08, 2024 | 16.77 | 16.96 | 16.60 | 16.96 | 176,865 | +0.16(+0.93%) |
Jan 05, 2024 | 16.86 | 17.12 | 16.69 | 16.80 | 361,365 | +0.25(+1.53%) |
Jan 04, 2024 | 16.54 | 16.73 | 16.54 | 16.55 | 174,911 | +0.08(+0.47%) |
Jan 03, 2024 | 16.99 | 16.99 | 16.41 | 16.47 | 254,407 | -0.64(-3.76%) |