Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.08 | 15.39 | 14.81 | 15.39 | 35,184 | +0.63(+4.30%) |
Mar 27, 2024 | 14.95 | 14.98 | 14.51 | 14.76 | 24,174 | -0.14(-0.97%) |
Mar 26, 2024 | 15.07 | 15.07 | 14.79 | 14.90 | 17,753 | -0.09(-0.60%) |
Mar 25, 2024 | 15.00 | 15.39 | 14.96 | 14.99 | 40,473 | +0.03(+0.20%) |
Mar 22, 2024 | 14.70 | 15.00 | 14.60 | 14.96 | 37,080 | +0.49(+3.39%) |
Mar 21, 2024 | 14.45 | 14.79 | 14.16 | 14.47 | 12,504 | +0.07(+0.49%) |
Mar 20, 2024 | 14.00 | 14.50 | 13.64 | 14.40 | 37,201 | +0.86(+6.35%) |
Mar 19, 2024 | 12.61 | 13.83 | 12.61 | 13.54 | 107,370 | +0.49(+3.75%) |
Mar 18, 2024 | 12.19 | 13.17 | 12.08 | 13.05 | 336,865 | -1.17(-8.23%) |
Mar 15, 2024 | 14.15 | 14.50 | 14.10 | 14.22 | 16,142 | -0.00(-0.03%) |
Mar 14, 2024 | 14.21 | 14.41 | 14.15 | 14.22 | 29,794 | -0.44(-2.97%) |
Mar 13, 2024 | 14.77 | 14.97 | 14.50 | 14.66 | 43,317 | -0.24(-1.61%) |
Mar 12, 2024 | 14.94 | 15.10 | 14.70 | 14.90 | 24,394 | +0.01(+0.10%) |
Mar 11, 2024 | 15.05 | 15.10 | 14.50 | 14.89 | 32,139 | -0.10(-0.70%) |
Mar 08, 2024 | 15.05 | 15.50 | 14.95 | 14.99 | 44,157 | -0.06(-0.40%) |
Mar 07, 2024 | 15.15 | 15.39 | 14.88 | 15.05 | 79,732 | +0.01(+0.03%) |
Mar 06, 2024 | 15.15 | 15.80 | 14.88 | 15.04 | 85,097 | -0.05(-0.36%) |
Mar 05, 2024 | 15.48 | 15.48 | 14.89 | 15.10 | 41,503 | +0.04(+0.27%) |
Mar 04, 2024 | 14.00 | 15.36 | 14.00 | 15.06 | 71,662 | +1.26(+9.13%) |
Mar 01, 2024 | 14.48 | 14.48 | 13.50 | 13.80 | 83,777 | -0.87(-5.93%) |
Feb 29, 2024 | 14.42 | 14.67 | 14.20 | 14.67 | 55,337 | +0.53(+3.75%) |
Feb 28, 2024 | 13.71 | 14.34 | 13.42 | 14.14 | 85,486 | +0.43(+3.14%) |
Feb 27, 2024 | 13.30 | 13.83 | 13.29 | 13.71 | 16,490 | +0.32(+2.39%) |
Feb 26, 2024 | 13.14 | 13.46 | 13.14 | 13.39 | 23,460 | +0.29(+2.21%) |
Feb 23, 2024 | 13.01 | 13.40 | 12.51 | 13.10 | 44,597 | -0.09(-0.68%) |
Feb 22, 2024 | 12.69 | 13.64 | 12.36 | 13.19 | 136,604 | +1.29(+10.83%) |
Feb 21, 2024 | 12.85 | 12.98 | 11.27 | 11.90 | 176,897 | -1.00(-7.75%) |
Feb 20, 2024 | 13.92 | 13.92 | 12.55 | 12.90 | 94,101 | -1.02(-7.35%) |
Feb 16, 2024 | 14.38 | 14.71 | 13.13 | 13.92 | 68,390 | -0.45(-3.11%) |
Feb 15, 2024 | 15.13 | 15.23 | 14.29 | 14.37 | 108,486 | -1.10(-7.11%) |
Feb 14, 2024 | 15.81 | 15.81 | 15.46 | 15.47 | 6,216 | +0.37(+2.45%) |
Feb 13, 2024 | 16.00 | 16.01 | 15.08 | 15.10 | 42,273 | -0.90(-5.63%) |
Feb 12, 2024 | 15.49 | 16.16 | 15.35 | 16.00 | 27,343 | +0.54(+3.49%) |
Feb 09, 2024 | 15.14 | 15.50 | 15.14 | 15.46 | 9,789 | +0.16(+1.05%) |
Feb 08, 2024 | 15.37 | 15.38 | 15.03 | 15.30 | 18,537 | +0.00(+0.00%) |
Feb 07, 2024 | 15.28 | 15.32 | 15.08 | 15.30 | 37,680 | +0.02(+0.13%) |
Feb 06, 2024 | 15.50 | 15.50 | 15.21 | 15.28 | 20,492 | -0.17(-1.10%) |
Feb 05, 2024 | 15.47 | 15.60 | 14.98 | 15.45 | 25,260 | +0.06(+0.39%) |
Feb 02, 2024 | 15.55 | 15.62 | 15.27 | 15.39 | 29,665 | -0.26(-1.66%) |
Feb 01, 2024 | 15.80 | 15.91 | 15.43 | 15.65 | 22,826 | +0.05(+0.32%) |
Jan 31, 2024 | 15.39 | 16.22 | 15.20 | 15.60 | 69,805 | +0.30(+1.96%) |
Jan 30, 2024 | 15.22 | 15.56 | 15.12 | 15.30 | 149,711 | +0.27(+1.80%) |
Jan 29, 2024 | 14.96 | 15.13 | 14.77 | 15.03 | 101,171 | +0.20(+1.35%) |
Jan 26, 2024 | 15.00 | 15.10 | 14.70 | 14.83 | 18,692 | -0.11(-0.74%) |
Jan 25, 2024 | 15.48 | 15.49 | 14.66 | 14.94 | 71,392 | -0.21(-1.39%) |
Jan 24, 2024 | 15.47 | 15.51 | 15.12 | 15.15 | 16,591 | -0.11(-0.72%) |
Jan 23, 2024 | 15.40 | 15.99 | 15.20 | 15.26 | 49,471 | -0.26(-1.68%) |
Jan 22, 2024 | 16.25 | 16.34 | 15.41 | 15.52 | 78,125 | -0.99(-6.00%) |
Jan 19, 2024 | 16.54 | 16.70 | 16.25 | 16.51 | 11,603 | -0.04(-0.24%) |
Jan 18, 2024 | 16.60 | 16.74 | 16.40 | 16.55 | 14,178 | -0.05(-0.30%) |
Jan 17, 2024 | 16.60 | 16.80 | 16.50 | 16.60 | 9,150 | -0.27(-1.60%) |
Jan 16, 2024 | 16.68 | 17.00 | 16.50 | 16.87 | 27,287 | +0.32(+1.93%) |
Jan 12, 2024 | 16.69 | 16.95 | 16.50 | 16.55 | 34,949 | -0.03(-0.18%) |
Jan 11, 2024 | 16.36 | 16.78 | 16.21 | 16.58 | 26,003 | +0.13(+0.79%) |
Jan 10, 2024 | 16.66 | 16.80 | 16.40 | 16.45 | 24,271 | -0.05(-0.30%) |
Jan 09, 2024 | 16.71 | 16.71 | 16.41 | 16.50 | 23,843 | -0.05(-0.30%) |
Jan 08, 2024 | 16.69 | 16.69 | 16.40 | 16.55 | 42,292 | +0.21(+1.29%) |
Jan 05, 2024 | 16.38 | 16.65 | 16.30 | 16.34 | 11,021 | -0.01(-0.06%) |
Jan 04, 2024 | 16.36 | 16.55 | 16.18 | 16.35 | 12,867 | -0.13(-0.79%) |
Jan 03, 2024 | 16.48 | 16.69 | 16.25 | 16.48 | 20,859 | +0.05(+0.30%) |