Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.67 | 13.84 | 13.57 | 13.79 | 712,001 | +0.12(+0.87%) |
Mar 27, 2024 | 13.28 | 13.68 | 13.20 | 13.67 | 358,465 | +0.47(+3.53%) |
Mar 26, 2024 | 13.48 | 13.49 | 13.19 | 13.20 | 318,850 | -0.19(-1.41%) |
Mar 25, 2024 | 13.38 | 13.54 | 13.36 | 13.39 | 305,138 | +0.02(+0.15%) |
Mar 22, 2024 | 13.57 | 13.65 | 13.31 | 13.37 | 429,428 | -0.18(-1.32%) |
Mar 21, 2024 | 13.37 | 13.58 | 13.36 | 13.55 | 573,563 | +0.24(+1.79%) |
Mar 20, 2024 | 12.82 | 13.43 | 12.82 | 13.31 | 466,264 | +0.43(+3.31%) |
Mar 19, 2024 | 12.85 | 13.01 | 12.85 | 12.88 | 323,117 | -0.01(-0.08%) |
Mar 18, 2024 | 13.06 | 13.07 | 12.84 | 12.89 | 456,130 | -0.14(-1.06%) |
Mar 15, 2024 | 12.84 | 13.15 | 12.84 | 13.03 | 1,825,971 | +0.19(+1.47%) |
Mar 14, 2024 | 13.05 | 13.14 | 12.75 | 12.84 | 475,223 | -0.34(-2.55%) |
Mar 13, 2024 | 13.18 | 13.38 | 13.11 | 13.18 | 412,019 | +0.00(+0.00%) |
Mar 12, 2024 | 13.34 | 13.40 | 13.18 | 13.18 | 363,107 | -0.23(-1.70%) |
Mar 11, 2024 | 13.31 | 13.49 | 13.27 | 13.41 | 334,909 | +0.07(+0.52%) |
Mar 08, 2024 | 13.57 | 13.61 | 13.34 | 13.34 | 426,623 | -0.10(-0.74%) |
Mar 07, 2024 | 13.61 | 13.67 | 13.37 | 13.44 | 421,065 | +0.04(+0.30%) |
Mar 06, 2024 | 13.46 | 13.66 | 13.10 | 13.40 | 648,054 | -0.08(-0.59%) |
Mar 05, 2024 | 13.01 | 13.55 | 13.01 | 13.48 | 633,416 | +0.42(+3.18%) |
Mar 04, 2024 | 13.01 | 13.24 | 12.99 | 13.06 | 609,919 | +0.16(+1.23%) |
Mar 01, 2024 | 12.82 | 12.92 | 12.63 | 12.90 | 457,000 | +0.00(+0.00%) |
Feb 29, 2024 | 12.94 | 13.06 | 12.79 | 12.90 | 553,815 | +0.19(+1.48%) |
Feb 28, 2024 | 12.78 | 12.85 | 12.72 | 12.72 | 424,228 | -0.21(-1.61%) |
Feb 27, 2024 | 12.98 | 13.06 | 12.87 | 12.92 | 431,260 | +0.05(+0.38%) |
Feb 26, 2024 | 12.96 | 13.14 | 12.83 | 12.87 | 541,420 | -0.21(-1.59%) |
Feb 23, 2024 | 13.05 | 13.25 | 12.92 | 13.08 | 394,178 | +0.04(+0.30%) |
Feb 22, 2024 | 13.06 | 13.11 | 12.88 | 13.04 | 505,276 | -0.08(-0.60%) |
Feb 21, 2024 | 13.20 | 13.24 | 13.10 | 13.12 | 518,368 | -0.16(-1.19%) |
Feb 20, 2024 | 13.23 | 13.45 | 13.23 | 13.28 | 367,695 | -0.12(-0.89%) |
Feb 16, 2024 | 13.43 | 13.57 | 13.35 | 13.40 | 507,246 | -0.21(-1.53%) |
Feb 15, 2024 | 13.22 | 13.69 | 13.11 | 13.61 | 524,733 | +0.47(+3.54%) |
Feb 14, 2024 | 13.17 | 13.26 | 12.88 | 13.14 | 507,908 | +0.13(+0.99%) |
Feb 13, 2024 | 13.00 | 13.21 | 12.77 | 13.01 | 977,781 | -0.47(-3.45%) |
Feb 12, 2024 | 13.21 | 13.67 | 13.21 | 13.48 | 563,967 | +0.26(+1.95%) |
Feb 09, 2024 | 13.03 | 13.26 | 12.86 | 13.22 | 406,808 | +0.20(+1.52%) |
Feb 08, 2024 | 12.90 | 13.02 | 12.85 | 13.02 | 386,129 | +0.08(+0.65%) |
Feb 07, 2024 | 13.06 | 13.06 | 12.69 | 12.94 | 554,938 | -0.10(-0.75%) |
Feb 06, 2024 | 12.92 | 13.13 | 12.87 | 13.04 | 787,531 | +0.07(+0.53%) |
Feb 05, 2024 | 13.13 | 13.19 | 12.87 | 12.97 | 921,302 | -0.31(-2.36%) |
Feb 02, 2024 | 13.08 | 13.47 | 13.02 | 13.28 | 595,096 | -0.08(-0.59%) |
Feb 01, 2024 | 13.72 | 13.79 | 13.00 | 13.36 | 950,373 | -0.38(-2.78%) |
Jan 31, 2024 | 14.55 | 14.75 | 13.69 | 13.74 | 737,876 | -0.91(-6.22%) |
Jan 30, 2024 | 14.62 | 14.75 | 14.55 | 14.66 | 343,075 | -0.11(-0.73%) |
Jan 29, 2024 | 14.52 | 14.78 | 14.49 | 14.76 | 467,343 | +0.26(+1.83%) |
Jan 26, 2024 | 14.51 | 14.59 | 14.41 | 14.50 | 582,140 | +0.11(+0.75%) |
Jan 25, 2024 | 14.65 | 14.74 | 14.22 | 14.39 | 427,690 | -0.09(-0.61%) |
Jan 24, 2024 | 14.54 | 14.70 | 14.41 | 14.48 | 420,578 | +0.07(+0.48%) |
Jan 23, 2024 | 14.81 | 14.81 | 14.41 | 14.41 | 475,725 | -0.31(-2.13%) |
Jan 22, 2024 | 14.32 | 14.73 | 14.32 | 14.72 | 606,455 | +0.50(+3.52%) |
Jan 19, 2024 | 14.01 | 14.23 | 13.84 | 14.22 | 522,781 | +0.30(+2.18%) |
Jan 18, 2024 | 14.06 | 14.13 | 13.83 | 13.92 | 339,037 | -0.05(-0.35%) |
Jan 17, 2024 | 13.70 | 13.99 | 13.70 | 13.97 | 450,082 | -0.01(-0.07%) |
Jan 16, 2024 | 13.95 | 14.12 | 13.90 | 13.98 | 386,213 | -0.18(-1.25%) |
Jan 12, 2024 | 14.46 | 14.46 | 14.01 | 14.16 | 284,172 | -0.14(-0.96%) |
Jan 11, 2024 | 14.27 | 14.36 | 13.98 | 14.29 | 470,343 | -0.11(-0.75%) |
Jan 10, 2024 | 14.32 | 14.41 | 14.20 | 14.40 | 305,905 | +0.03(+0.20%) |
Jan 09, 2024 | 14.37 | 14.38 | 14.20 | 14.37 | 362,256 | -0.19(-1.28%) |
Jan 08, 2024 | 14.51 | 14.59 | 14.38 | 14.56 | 366,679 | +0.01(+0.07%) |
Jan 05, 2024 | 14.50 | 14.75 | 14.49 | 14.55 | 685,792 | -0.05(-0.34%) |
Jan 04, 2024 | 14.71 | 14.81 | 14.59 | 14.60 | 451,296 | -0.04(-0.27%) |
Jan 03, 2024 | 15.20 | 15.20 | 14.62 | 14.64 | 593,812 | -0.63(-4.11%) |