Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.78 | 15.90 | 15.11 | 15.46 | 520,373 | -1.01(-6.13%) |
Mar 27, 2024 | 16.25 | 16.48 | 16.25 | 16.47 | 88,766 | +0.31(+1.92%) |
Mar 26, 2024 | 16.37 | 16.53 | 16.15 | 16.16 | 122,841 | -0.20(-1.22%) |
Mar 25, 2024 | 16.60 | 16.82 | 16.35 | 16.36 | 104,223 | -0.28(-1.68%) |
Mar 22, 2024 | 16.74 | 16.83 | 16.40 | 16.64 | 108,593 | +0.02(+0.12%) |
Mar 21, 2024 | 16.61 | 16.81 | 16.54 | 16.62 | 133,517 | +0.08(+0.48%) |
Mar 20, 2024 | 15.77 | 16.74 | 15.73 | 16.54 | 135,279 | +0.72(+4.55%) |
Mar 19, 2024 | 15.76 | 15.98 | 15.76 | 15.82 | 231,580 | -0.03(-0.19%) |
Mar 18, 2024 | 15.87 | 16.18 | 15.77 | 15.85 | 246,734 | -0.07(-0.44%) |
Mar 15, 2024 | 15.72 | 16.05 | 15.72 | 15.92 | 277,752 | +0.05(+0.32%) |
Mar 14, 2024 | 16.05 | 16.11 | 15.78 | 15.87 | 251,550 | -0.13(-0.81%) |
Mar 13, 2024 | 16.08 | 16.34 | 15.91 | 16.00 | 208,074 | -0.06(-0.37%) |
Mar 12, 2024 | 16.14 | 16.22 | 15.92 | 16.06 | 122,825 | -0.01(-0.06%) |
Mar 11, 2024 | 15.69 | 16.13 | 15.66 | 16.07 | 176,471 | +0.38(+2.42%) |
Mar 08, 2024 | 16.09 | 16.20 | 15.68 | 15.69 | 126,253 | -0.28(-1.75%) |
Mar 07, 2024 | 16.00 | 16.20 | 15.80 | 15.97 | 133,404 | +0.03(+0.19%) |
Mar 06, 2024 | 16.47 | 16.47 | 15.90 | 15.94 | 197,238 | -0.40(-2.45%) |
Mar 05, 2024 | 16.41 | 16.66 | 16.31 | 16.34 | 128,428 | -0.17(-1.03%) |
Mar 04, 2024 | 16.65 | 16.99 | 16.34 | 16.51 | 137,808 | -0.14(-0.84%) |
Mar 01, 2024 | 16.39 | 16.68 | 16.03 | 16.65 | 138,631 | +0.24(+1.46%) |
Feb 29, 2024 | 16.13 | 16.56 | 16.09 | 16.41 | 177,404 | +0.51(+3.21%) |
Feb 28, 2024 | 15.74 | 15.94 | 15.52 | 15.90 | 98,690 | -0.02(-0.13%) |
Feb 27, 2024 | 15.92 | 16.05 | 15.89 | 15.92 | 95,490 | +0.01(+0.06%) |
Feb 26, 2024 | 15.55 | 15.93 | 15.55 | 15.91 | 111,633 | +0.33(+2.12%) |
Feb 23, 2024 | 15.08 | 15.71 | 14.99 | 15.58 | 139,810 | +0.29(+1.90%) |
Feb 22, 2024 | 15.34 | 15.44 | 15.19 | 15.29 | 125,282 | -0.14(-0.91%) |
Feb 21, 2024 | 15.33 | 15.56 | 15.25 | 15.43 | 74,064 | -0.03(-0.19%) |
Feb 20, 2024 | 15.47 | 15.65 | 15.40 | 15.46 | 97,995 | -0.30(-1.90%) |
Feb 16, 2024 | 15.73 | 15.86 | 15.39 | 15.76 | 139,375 | -0.11(-0.69%) |
Feb 15, 2024 | 15.42 | 15.93 | 15.25 | 15.87 | 132,398 | +0.53(+3.46%) |
Feb 14, 2024 | 15.11 | 15.44 | 14.97 | 15.34 | 138,333 | +0.44(+2.95%) |
Feb 13, 2024 | 14.83 | 14.97 | 14.67 | 14.90 | 261,779 | -0.47(-3.06%) |
Feb 12, 2024 | 14.90 | 15.51 | 14.90 | 15.37 | 150,275 | +0.50(+3.36%) |
Feb 09, 2024 | 14.72 | 15.00 | 14.71 | 14.87 | 97,649 | +0.12(+0.81%) |
Feb 08, 2024 | 14.83 | 15.06 | 14.71 | 14.75 | 94,840 | -0.06(-0.41%) |
Feb 07, 2024 | 15.05 | 15.10 | 14.78 | 14.81 | 106,480 | -0.30(-1.99%) |
Feb 06, 2024 | 14.87 | 15.18 | 14.87 | 15.11 | 89,410 | +0.30(+2.03%) |
Feb 05, 2024 | 15.04 | 15.14 | 14.79 | 14.81 | 175,990 | -0.46(-3.01%) |
Feb 02, 2024 | 15.39 | 15.55 | 15.27 | 15.27 | 109,686 | -0.35(-2.24%) |
Feb 01, 2024 | 15.64 | 15.76 | 15.18 | 15.62 | 146,253 | +0.13(+0.84%) |
Jan 31, 2024 | 15.94 | 16.04 | 15.49 | 15.49 | 108,123 | -0.58(-3.61%) |
Jan 30, 2024 | 16.27 | 16.32 | 16.05 | 16.07 | 57,214 | -0.38(-2.31%) |
Jan 29, 2024 | 16.32 | 16.48 | 16.13 | 16.45 | 77,364 | +0.13(+0.80%) |
Jan 26, 2024 | 16.15 | 16.53 | 16.15 | 16.32 | 98,979 | +0.22(+1.37%) |
Jan 25, 2024 | 16.06 | 16.33 | 15.85 | 16.10 | 115,810 | +0.20(+1.26%) |
Jan 24, 2024 | 15.87 | 15.93 | 15.68 | 15.90 | 103,512 | +0.18(+1.15%) |
Jan 23, 2024 | 16.00 | 16.19 | 15.66 | 15.72 | 114,204 | -0.12(-0.76%) |
Jan 22, 2024 | 15.01 | 15.85 | 15.01 | 15.84 | 150,755 | +0.94(+6.31%) |
Jan 19, 2024 | 15.04 | 15.04 | 14.78 | 14.90 | 98,478 | -0.06(-0.40%) |
Jan 18, 2024 | 14.83 | 14.97 | 14.78 | 14.96 | 105,219 | +0.16(+1.08%) |
Jan 17, 2024 | 14.79 | 14.90 | 14.68 | 14.80 | 115,627 | -0.15(-1.00%) |
Jan 16, 2024 | 15.40 | 15.44 | 14.85 | 14.95 | 153,822 | -0.52(-3.36%) |
Jan 12, 2024 | 15.78 | 15.90 | 15.46 | 15.47 | 85,448 | -0.14(-0.90%) |
Jan 11, 2024 | 15.79 | 15.79 | 15.47 | 15.61 | 86,395 | -0.19(-1.20%) |
Jan 10, 2024 | 15.71 | 15.82 | 15.67 | 15.80 | 94,745 | +0.03(+0.19%) |
Jan 09, 2024 | 15.65 | 15.84 | 15.54 | 15.77 | 123,290 | -0.03(-0.19%) |
Jan 08, 2024 | 15.60 | 15.86 | 15.56 | 15.80 | 105,247 | +0.27(+1.74%) |
Jan 05, 2024 | 15.50 | 15.73 | 15.47 | 15.53 | 114,712 | -0.05(-0.32%) |
Jan 04, 2024 | 15.42 | 15.64 | 15.35 | 15.58 | 101,594 | +0.11(+0.71%) |
Jan 03, 2024 | 15.80 | 15.80 | 15.36 | 15.47 | 159,956 | -0.43(-2.70%) |