Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.50 | 13.59 | 13.58 | 13.59 | 698,661 | -0.09(-0.66%) |
Mar 27, 2024 | 13.86 | 13.90 | 13.63 | 13.68 | 302,539 | +0.00(+0.00%) |
Mar 26, 2024 | 13.67 | 13.75 | 13.65 | 13.68 | 376,677 | +0.01(+0.07%) |
Mar 25, 2024 | 13.68 | 13.72 | 13.57 | 13.67 | 410,166 | -0.17(-1.23%) |
Mar 22, 2024 | 13.76 | 13.89 | 13.76 | 13.84 | 994,550 | +0.00(+0.00%) |
Mar 21, 2024 | 13.95 | 13.95 | 13.76 | 13.84 | 480,568 | -0.08(-0.57%) |
Mar 20, 2024 | 13.81 | 13.94 | 13.81 | 13.92 | 353,123 | +0.01(+0.07%) |
Mar 19, 2024 | 13.72 | 13.92 | 13.72 | 13.91 | 515,776 | +0.13(+0.94%) |
Mar 18, 2024 | 13.77 | 13.87 | 13.76 | 13.78 | 371,380 | +0.01(+0.07%) |
Mar 15, 2024 | 13.82 | 13.85 | 13.70 | 13.77 | 370,676 | -0.01(-0.07%) |
Mar 14, 2024 | 13.80 | 13.98 | 13.73 | 13.78 | 334,991 | -0.04(-0.29%) |
Mar 13, 2024 | 14.00 | 14.00 | 13.82 | 13.82 | 390,196 | -0.09(-0.65%) |
Mar 12, 2024 | 14.00 | 14.04 | 13.82 | 13.91 | 335,675 | -0.04(-0.29%) |
Mar 11, 2024 | 13.89 | 14.00 | 13.89 | 13.95 | 477,042 | +0.18(+1.31%) |
Mar 08, 2024 | 14.00 | 14.00 | 13.75 | 13.77 | 508,778 | -0.25(-1.78%) |
Mar 07, 2024 | 13.98 | 14.05 | 13.96 | 14.02 | 369,242 | +0.12(+0.86%) |
Mar 06, 2024 | 13.90 | 14.00 | 13.85 | 13.90 | 383,743 | +0.06(+0.43%) |
Mar 05, 2024 | 13.86 | 13.95 | 13.81 | 13.84 | 498,465 | +0.05(+0.36%) |
Mar 04, 2024 | 13.83 | 13.86 | 13.76 | 13.79 | 1,421,544 | -0.25(-1.78%) |
Mar 01, 2024 | 13.96 | 14.07 | 13.96 | 14.04 | 1,208,624 | +0.13(+0.93%) |
Feb 29, 2024 | 13.91 | 14.00 | 13.89 | 13.91 | 1,060,649 | +0.14(+1.02%) |
Feb 28, 2024 | 13.78 | 13.83 | 13.73 | 13.77 | 880,401 | -0.27(-1.92%) |
Feb 27, 2024 | 14.18 | 14.18 | 14.02 | 14.04 | 887,560 | -0.20(-1.40%) |
Feb 26, 2024 | 14.32 | 14.45 | 14.24 | 14.24 | 1,128,333 | +0.28(+2.01%) |
Feb 23, 2024 | 14.00 | 14.03 | 13.92 | 13.96 | 589,474 | +0.02(+0.14%) |
Feb 22, 2024 | 14.04 | 14.08 | 13.87 | 13.94 | 935,648 | -0.05(-0.36%) |
Feb 21, 2024 | 13.85 | 13.99 | 13.80 | 13.99 | 1,099,772 | +0.37(+2.72%) |
Feb 20, 2024 | 13.71 | 13.74 | 13.52 | 13.62 | 1,342,243 | -0.68(-4.76%) |
Feb 16, 2024 | 14.41 | 14.59 | 14.28 | 14.30 | 1,219,158 | -0.64(-4.28%) |
Feb 15, 2024 | 14.85 | 15.01 | 14.80 | 14.94 | 1,112,573 | +0.25(+1.74%) |
Feb 14, 2024 | 14.72 | 14.77 | 14.62 | 14.69 | 2,112,091 | +0.36(+2.48%) |
Feb 13, 2024 | 14.40 | 14.41 | 14.25 | 14.33 | 1,335,825 | -0.14(-0.97%) |
Feb 12, 2024 | 14.60 | 14.75 | 14.44 | 14.47 | 4,037,421 | -0.11(-0.75%) |
Feb 09, 2024 | 14.50 | 14.60 | 14.46 | 14.58 | 558,673 | +0.12(+0.83%) |
Feb 08, 2024 | 14.37 | 14.46 | 14.29 | 14.46 | 862,072 | +0.29(+2.05%) |
Feb 07, 2024 | 14.16 | 14.30 | 14.11 | 14.17 | 956,225 | -0.38(-2.61%) |
Feb 06, 2024 | 14.20 | 14.65 | 14.20 | 14.55 | 2,628,170 | +0.56(+4.00%) |
Feb 05, 2024 | 14.16 | 14.22 | 13.92 | 13.99 | 2,588,433 | -0.30(-2.10%) |
Feb 02, 2024 | 14.10 | 14.29 | 14.02 | 14.29 | 2,172,384 | +0.07(+0.49%) |
Feb 01, 2024 | 14.00 | 14.22 | 13.99 | 14.22 | 943,821 | +0.33(+2.38%) |
Jan 31, 2024 | 13.93 | 14.10 | 13.89 | 13.89 | 420,137 | -0.03(-0.22%) |
Jan 30, 2024 | 13.83 | 14.00 | 13.83 | 13.92 | 639,278 | +0.22(+1.61%) |
Jan 29, 2024 | 13.62 | 13.70 | 13.60 | 13.70 | 523,657 | +0.30(+2.24%) |
Jan 26, 2024 | 13.30 | 13.40 | 13.30 | 13.40 | 456,757 | -0.05(-0.37%) |
Jan 25, 2024 | 13.43 | 13.50 | 13.37 | 13.45 | 629,803 | +0.09(+0.67%) |
Jan 24, 2024 | 13.40 | 13.48 | 13.36 | 13.36 | 585,264 | -0.16(-1.18%) |
Jan 23, 2024 | 13.60 | 13.60 | 13.48 | 13.52 | 474,454 | -0.08(-0.59%) |
Jan 22, 2024 | 13.63 | 13.69 | 13.53 | 13.60 | 965,500 | -0.14(-1.02%) |
Jan 19, 2024 | 13.69 | 13.77 | 13.63 | 13.74 | 647,059 | +0.09(+0.66%) |
Jan 18, 2024 | 13.65 | 13.74 | 13.56 | 13.65 | 911,689 | +0.31(+2.32%) |
Jan 17, 2024 | 13.35 | 13.44 | 13.27 | 13.34 | 715,655 | -0.31(-2.27%) |
Jan 16, 2024 | 13.78 | 13.83 | 13.63 | 13.65 | 770,643 | -0.28(-2.01%) |
Jan 12, 2024 | 13.92 | 14.02 | 13.92 | 13.93 | 954,159 | +0.32(+2.39%) |
Jan 11, 2024 | 13.47 | 13.68 | 13.47 | 13.61 | 492,558 | +0.18(+1.30%) |
Jan 10, 2024 | 13.54 | 13.62 | 13.43 | 13.43 | 1,040,745 | +0.37(+2.83%) |
Jan 09, 2024 | 13.00 | 13.09 | 12.90 | 13.06 | 626,618 | +0.27(+2.11%) |
Jan 08, 2024 | 12.55 | 12.80 | 12.45 | 12.79 | 1,120,038 | +0.30(+2.40%) |
Jan 05, 2024 | 12.42 | 12.60 | 12.42 | 12.49 | 421,262 | +0.07(+0.56%) |
Jan 04, 2024 | 12.52 | 12.52 | 12.35 | 12.42 | 514,952 | -0.28(-2.20%) |
Jan 03, 2024 | 12.80 | 12.89 | 12.60 | 12.70 | 439,247 | -0.10(-0.78%) |