Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.36 | 14.45 | 14.36 | 14.36 | 110,172 | -0.20(-1.37%) |
Mar 27, 2024 | 14.49 | 14.58 | 14.48 | 14.56 | 102,717 | -0.18(-1.25%) |
Mar 26, 2024 | 14.67 | 14.84 | 14.67 | 14.74 | 87,533 | +0.10(+0.72%) |
Mar 25, 2024 | 14.72 | 14.79 | 14.64 | 14.64 | 140,532 | -0.15(-1.01%) |
Mar 22, 2024 | 14.89 | 14.91 | 14.76 | 14.79 | 89,571 | -0.14(-0.94%) |
Mar 21, 2024 | 14.90 | 15.00 | 14.88 | 14.93 | 79,474 | +0.01(+0.07%) |
Mar 20, 2024 | 14.69 | 14.93 | 14.64 | 14.92 | 66,462 | +0.35(+2.40%) |
Mar 19, 2024 | 14.45 | 14.63 | 14.42 | 14.57 | 74,996 | +0.25(+1.75%) |
Mar 18, 2024 | 14.51 | 14.55 | 14.29 | 14.32 | 101,800 | -0.49(-3.31%) |
Mar 15, 2024 | 14.72 | 14.82 | 14.71 | 14.81 | 79,017 | +0.04(+0.27%) |
Mar 14, 2024 | 14.94 | 14.94 | 14.69 | 14.77 | 66,481 | -0.21(-1.40%) |
Mar 13, 2024 | 15.08 | 15.09 | 14.94 | 14.98 | 340,770 | +0.03(+0.20%) |
Mar 12, 2024 | 14.74 | 14.97 | 14.66 | 14.95 | 100,693 | +0.29(+1.98%) |
Mar 11, 2024 | 14.60 | 14.71 | 14.56 | 14.66 | 116,052 | -0.07(-0.48%) |
Mar 08, 2024 | 14.76 | 14.84 | 14.68 | 14.73 | 62,013 | +0.22(+1.52%) |
Mar 07, 2024 | 14.50 | 14.57 | 14.45 | 14.51 | 75,657 | +0.18(+1.26%) |
Mar 06, 2024 | 14.31 | 14.41 | 14.28 | 14.33 | 120,674 | +0.13(+0.92%) |
Mar 05, 2024 | 14.13 | 14.29 | 14.13 | 14.20 | 58,810 | +0.01(+0.07%) |
Mar 04, 2024 | 14.16 | 14.25 | 14.13 | 14.19 | 55,436 | -0.08(-0.56%) |
Mar 01, 2024 | 14.14 | 14.27 | 14.14 | 14.27 | 63,123 | +0.08(+0.56%) |
Feb 29, 2024 | 14.28 | 14.38 | 14.16 | 14.19 | 55,877 | +0.02(+0.14%) |
Feb 28, 2024 | 14.10 | 14.18 | 14.08 | 14.17 | 49,851 | +0.01(+0.07%) |
Feb 27, 2024 | 14.15 | 14.18 | 14.12 | 14.16 | 67,728 | -0.02(-0.14%) |
Feb 26, 2024 | 14.16 | 14.24 | 14.10 | 14.18 | 46,955 | -0.07(-0.49%) |
Feb 23, 2024 | 14.22 | 14.27 | 14.20 | 14.25 | 50,772 | +0.06(+0.42%) |
Feb 22, 2024 | 14.08 | 14.20 | 14.08 | 14.19 | 67,110 | +0.13(+0.92%) |
Feb 21, 2024 | 13.97 | 14.08 | 13.96 | 14.06 | 98,064 | -0.04(-0.28%) |
Feb 20, 2024 | 13.99 | 14.16 | 13.97 | 14.10 | 139,583 | +0.45(+3.30%) |
Feb 16, 2024 | 13.57 | 13.73 | 13.52 | 13.65 | 63,589 | -0.07(-0.51%) |
Feb 15, 2024 | 13.62 | 13.72 | 13.61 | 13.72 | 103,148 | +0.25(+1.84%) |
Feb 14, 2024 | 13.41 | 13.48 | 13.37 | 13.47 | 89,802 | +0.20(+1.52%) |
Feb 13, 2024 | 13.25 | 13.34 | 13.18 | 13.27 | 119,969 | -0.42(-3.07%) |
Feb 12, 2024 | 13.65 | 13.74 | 13.64 | 13.69 | 68,375 | +0.13(+0.96%) |
Feb 09, 2024 | 13.52 | 13.59 | 13.48 | 13.56 | 85,272 | -0.04(-0.29%) |
Feb 08, 2024 | 13.57 | 13.63 | 13.56 | 13.60 | 58,808 | +0.01(+0.07%) |
Feb 07, 2024 | 13.53 | 13.65 | 13.50 | 13.59 | 80,145 | -0.04(-0.29%) |
Feb 06, 2024 | 13.48 | 13.65 | 13.48 | 13.63 | 72,108 | +0.18(+1.34%) |
Feb 05, 2024 | 13.45 | 13.46 | 13.34 | 13.45 | 130,532 | -0.21(-1.54%) |
Feb 02, 2024 | 13.56 | 13.67 | 13.55 | 13.66 | 50,679 | -0.17(-1.23%) |
Feb 01, 2024 | 13.67 | 13.85 | 13.66 | 13.83 | 71,514 | +0.15(+1.13%) |
Jan 31, 2024 | 13.86 | 13.87 | 13.66 | 13.68 | 85,974 | -0.09(-0.69%) |
Jan 30, 2024 | 13.75 | 13.82 | 13.69 | 13.77 | 89,354 | +0.08(+0.58%) |
Jan 29, 2024 | 13.60 | 13.71 | 13.53 | 13.69 | 83,059 | +0.08(+0.60%) |
Jan 26, 2024 | 13.70 | 13.71 | 13.59 | 13.61 | 59,199 | -0.09(-0.66%) |
Jan 25, 2024 | 13.61 | 13.71 | 13.60 | 13.70 | 83,461 | +0.16(+1.22%) |
Jan 24, 2024 | 13.62 | 13.65 | 13.51 | 13.54 | 1,879,485 | -0.02(-0.11%) |
Jan 23, 2024 | 13.70 | 13.72 | 13.47 | 13.55 | 1,382,491 | -0.18(-1.31%) |
Jan 22, 2024 | 13.81 | 13.86 | 13.70 | 13.73 | 435,131 | +0.15(+1.10%) |
Jan 19, 2024 | 13.52 | 13.59 | 13.44 | 13.58 | 69,003 | +0.03(+0.22%) |
Jan 18, 2024 | 13.47 | 13.55 | 13.43 | 13.55 | 76,734 | +0.13(+0.95%) |
Jan 17, 2024 | 13.24 | 13.43 | 13.24 | 13.42 | 97,091 | -0.03(-0.20%) |
Jan 16, 2024 | 13.46 | 13.55 | 13.41 | 13.45 | 105,982 | -0.39(-2.78%) |
Jan 12, 2024 | 13.91 | 13.91 | 13.79 | 13.84 | 60,993 | +0.08(+0.60%) |
Jan 11, 2024 | 13.82 | 13.83 | 13.62 | 13.75 | 110,254 | -0.06(-0.42%) |
Jan 10, 2024 | 13.72 | 13.83 | 13.72 | 13.81 | 51,838 | +0.08(+0.58%) |
Jan 09, 2024 | 13.65 | 13.78 | 13.63 | 13.73 | 53,227 | -0.11(-0.79%) |
Jan 08, 2024 | 13.71 | 13.86 | 13.71 | 13.84 | 97,888 | +0.25(+1.84%) |
Jan 05, 2024 | 13.57 | 13.77 | 13.52 | 13.59 | 65,400 | -0.09(-0.66%) |
Jan 04, 2024 | 13.58 | 13.77 | 13.58 | 13.68 | 73,190 | +0.14(+1.03%) |
Jan 03, 2024 | 13.50 | 13.58 | 13.42 | 13.54 | 79,359 | -0.53(-3.77%) |