Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.36 | 14.67 | 14.36 | 14.64 | 523,403 | +0.31(+2.13%) |
Mar 27, 2024 | 14.28 | 14.39 | 14.24 | 14.34 | 276,679 | +0.15(+1.04%) |
Mar 26, 2024 | 14.29 | 14.37 | 14.18 | 14.19 | 250,201 | -0.05(-0.35%) |
Mar 25, 2024 | 14.33 | 14.38 | 14.21 | 14.24 | 286,223 | +0.00(+0.00%) |
Mar 22, 2024 | 14.34 | 14.40 | 14.22 | 14.24 | 258,407 | -0.05(-0.35%) |
Mar 21, 2024 | 14.37 | 14.43 | 14.19 | 14.29 | 676,483 | -0.05(-0.34%) |
Mar 20, 2024 | 14.14 | 14.41 | 14.00 | 14.34 | 440,859 | +0.16(+1.11%) |
Mar 19, 2024 | 14.31 | 14.41 | 14.14 | 14.18 | 361,059 | -0.18(-1.24%) |
Mar 18, 2024 | 14.42 | 14.53 | 14.34 | 14.36 | 236,932 | -0.10(-0.68%) |
Mar 15, 2024 | 14.41 | 14.58 | 14.37 | 14.46 | 523,866 | +0.00(+0.00%) |
Mar 14, 2024 | 14.54 | 14.56 | 14.36 | 14.46 | 233,254 | -0.13(-0.88%) |
Mar 13, 2024 | 14.47 | 14.61 | 14.46 | 14.58 | 356,504 | +0.15(+1.03%) |
Mar 12, 2024 | 14.69 | 14.70 | 14.42 | 14.44 | 276,976 | -0.24(-1.61%) |
Mar 11, 2024 | 14.73 | 14.83 | 14.52 | 14.67 | 236,475 | +0.02(+0.13%) |
Mar 08, 2024 | 14.79 | 14.83 | 14.59 | 14.65 | 354,641 | -0.01(-0.07%) |
Mar 07, 2024 | 14.84 | 14.84 | 14.58 | 14.66 | 452,089 | -0.06(-0.40%) |
Mar 06, 2024 | 14.55 | 14.74 | 14.51 | 14.72 | 442,817 | +0.14(+0.95%) |
Mar 05, 2024 | 14.65 | 14.71 | 14.51 | 14.58 | 269,449 | +0.01(+0.07%) |
Mar 04, 2024 | 14.74 | 14.74 | 14.51 | 14.57 | 252,395 | -0.12(-0.81%) |
Mar 01, 2024 | 14.75 | 14.81 | 14.65 | 14.69 | 385,361 | -0.01(-0.07%) |
Feb 29, 2024 | 14.94 | 14.94 | 14.61 | 14.70 | 422,660 | +0.01(+0.07%) |
Feb 28, 2024 | 14.70 | 14.86 | 14.62 | 14.69 | 234,683 | -0.04(-0.27%) |
Feb 27, 2024 | 14.87 | 15.03 | 14.65 | 14.73 | 279,907 | -0.03(-0.20%) |
Feb 26, 2024 | 14.71 | 14.83 | 14.49 | 14.76 | 330,093 | +0.07(+0.47%) |
Feb 23, 2024 | 15.00 | 15.00 | 14.67 | 14.69 | 231,671 | -0.26(-1.72%) |
Feb 22, 2024 | 15.04 | 15.25 | 14.76 | 14.95 | 404,386 | -0.14(-0.92%) |
Feb 21, 2024 | 14.94 | 15.20 | 14.89 | 15.09 | 263,570 | +0.04(+0.29%) |
Feb 20, 2024 | 14.92 | 15.51 | 14.87 | 15.04 | 438,488 | +0.06(+0.42%) |
Feb 16, 2024 | 14.42 | 15.09 | 14.33 | 14.98 | 392,003 | +0.70(+4.92%) |
Feb 15, 2024 | 14.46 | 15.54 | 14.19 | 14.28 | 439,859 | +0.51(+3.70%) |
Feb 14, 2024 | 13.62 | 13.77 | 13.59 | 13.77 | 268,744 | +0.31(+2.29%) |
Feb 13, 2024 | 13.78 | 13.81 | 13.37 | 13.46 | 276,873 | -0.69(-4.89%) |
Feb 12, 2024 | 14.08 | 14.19 | 14.05 | 14.15 | 205,808 | +0.08(+0.55%) |
Feb 09, 2024 | 13.88 | 14.12 | 13.82 | 14.08 | 182,484 | +0.20(+1.46%) |
Feb 08, 2024 | 13.73 | 13.89 | 13.62 | 13.87 | 164,879 | +0.19(+1.41%) |
Feb 07, 2024 | 13.71 | 13.74 | 13.52 | 13.68 | 126,878 | +0.04(+0.28%) |
Feb 06, 2024 | 13.42 | 13.64 | 13.42 | 13.64 | 99,193 | +0.22(+1.65%) |
Feb 05, 2024 | 13.62 | 13.62 | 13.41 | 13.42 | 187,806 | -0.37(-2.65%) |
Feb 02, 2024 | 13.74 | 13.87 | 13.69 | 13.79 | 148,677 | -0.06(-0.42%) |
Feb 01, 2024 | 13.74 | 13.92 | 13.60 | 13.85 | 220,698 | +0.12(+0.91%) |
Jan 31, 2024 | 14.25 | 14.25 | 13.70 | 13.72 | 203,708 | -0.35(-2.46%) |
Jan 30, 2024 | 14.15 | 14.18 | 14.03 | 14.07 | 113,367 | -0.14(-1.01%) |
Jan 29, 2024 | 14.06 | 14.21 | 13.94 | 14.21 | 173,305 | +0.14(+1.03%) |
Jan 26, 2024 | 13.95 | 14.20 | 13.95 | 14.07 | 151,723 | +0.12(+0.90%) |
Jan 25, 2024 | 13.78 | 13.94 | 13.64 | 13.94 | 218,440 | +0.33(+2.40%) |
Jan 24, 2024 | 13.72 | 13.78 | 13.47 | 13.62 | 255,662 | -0.03(-0.21%) |
Jan 23, 2024 | 13.83 | 13.83 | 13.61 | 13.64 | 262,005 | -0.04(-0.28%) |
Jan 22, 2024 | 13.88 | 13.97 | 13.58 | 13.68 | 267,523 | -0.05(-0.35%) |
Jan 19, 2024 | 13.82 | 13.82 | 13.47 | 13.73 | 279,404 | +0.03(+0.21%) |
Jan 18, 2024 | 13.86 | 13.90 | 13.62 | 13.70 | 172,699 | -0.11(-0.77%) |
Jan 17, 2024 | 13.77 | 13.91 | 13.70 | 13.81 | 196,624 | -0.18(-1.31%) |
Jan 16, 2024 | 14.14 | 14.14 | 13.89 | 13.99 | 198,541 | -0.15(-1.09%) |
Jan 12, 2024 | 14.38 | 14.39 | 14.11 | 14.14 | 120,046 | -0.04(-0.27%) |
Jan 11, 2024 | 14.28 | 14.33 | 14.05 | 14.18 | 195,741 | -0.10(-0.67%) |
Jan 10, 2024 | 14.26 | 14.41 | 14.17 | 14.28 | 135,784 | -0.07(-0.47%) |
Jan 09, 2024 | 14.37 | 14.59 | 14.25 | 14.35 | 200,288 | -0.22(-1.52%) |
Jan 08, 2024 | 14.15 | 14.63 | 14.12 | 14.57 | 313,697 | +0.33(+2.30%) |
Jan 05, 2024 | 14.22 | 14.46 | 14.22 | 14.24 | 198,878 | -0.11(-0.74%) |
Jan 04, 2024 | 14.43 | 14.56 | 14.32 | 14.35 | 140,876 | -0.01(-0.07%) |
Jan 03, 2024 | 14.73 | 14.73 | 14.36 | 14.36 | 149,124 | -0.39(-2.67%) |