Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.42 | 16.42 | 15.97 | 16.29 | 8,818 | -0.09(-0.54%) |
Mar 27, 2024 | 16.15 | 16.55 | 16.15 | 16.38 | 8,539 | +0.26(+1.59%) |
Mar 26, 2024 | 16.09 | 16.13 | 15.98 | 16.12 | 8,592 | +0.09(+0.55%) |
Mar 25, 2024 | 16.05 | 16.10 | 15.92 | 16.03 | 10,700 | -0.02(-0.12%) |
Mar 22, 2024 | 16.12 | 16.15 | 16.04 | 16.05 | 7,261 | +0.06(+0.37%) |
Mar 21, 2024 | 15.99 | 16.05 | 15.99 | 15.99 | 6,772 | +0.04(+0.25%) |
Mar 20, 2024 | 15.93 | 16.16 | 15.93 | 15.96 | 15,594 | +0.07(+0.44%) |
Mar 19, 2024 | 15.94 | 15.97 | 15.85 | 15.89 | 4,721 | +0.01(+0.06%) |
Mar 18, 2024 | 15.86 | 15.97 | 15.86 | 15.88 | 11,726 | +0.03(+0.19%) |
Mar 15, 2024 | 15.87 | 15.87 | 15.78 | 15.85 | 13,427 | +0.10(+0.65%) |
Mar 14, 2024 | 15.96 | 15.96 | 15.72 | 15.74 | 9,216 | -0.10(-0.64%) |
Mar 13, 2024 | 15.78 | 15.86 | 15.69 | 15.85 | 21,150 | +0.13(+0.82%) |
Mar 12, 2024 | 15.74 | 15.80 | 15.69 | 15.72 | 13,868 | -0.01(-0.06%) |
Mar 11, 2024 | 15.78 | 15.78 | 15.71 | 15.73 | 14,091 | +0.04(+0.27%) |
Mar 08, 2024 | 15.65 | 15.69 | 15.61 | 15.69 | 6,524 | +0.08(+0.49%) |
Mar 07, 2024 | 15.70 | 15.70 | 15.57 | 15.61 | 5,547 | -0.04(-0.25%) |
Mar 06, 2024 | 15.58 | 15.67 | 15.58 | 15.65 | 8,449 | +0.07(+0.44%) |
Mar 05, 2024 | 15.58 | 15.62 | 15.57 | 15.58 | 9,267 | +0.03(+0.19%) |
Mar 04, 2024 | 15.54 | 15.61 | 15.51 | 15.55 | 8,422 | -0.02(-0.13%) |
Mar 01, 2024 | 15.43 | 15.59 | 15.42 | 15.57 | 11,864 | +0.06(+0.38%) |
Feb 29, 2024 | 15.52 | 15.57 | 15.42 | 15.51 | 17,891 | -0.01(-0.05%) |
Feb 28, 2024 | 15.47 | 15.52 | 15.44 | 15.52 | 6,507 | +0.03(+0.17%) |
Feb 27, 2024 | 15.47 | 15.56 | 15.47 | 15.49 | 12,361 | +0.01(+0.06%) |
Feb 26, 2024 | 15.49 | 15.66 | 15.48 | 15.48 | 670,877 | -0.03(-0.19%) |
Feb 23, 2024 | 15.64 | 15.82 | 15.51 | 15.51 | 45,519 | -0.03(-0.19%) |
Feb 22, 2024 | 15.66 | 15.74 | 15.53 | 15.54 | 50,118 | -0.07(-0.44%) |
Feb 21, 2024 | 15.76 | 15.97 | 15.60 | 15.61 | 9,576 | -0.03(-0.19%) |
Feb 20, 2024 | 15.69 | 15.83 | 15.61 | 15.64 | 10,155 | +0.04(+0.25%) |
Feb 16, 2024 | 15.66 | 15.66 | 15.53 | 15.60 | 17,716 | +0.04(+0.26%) |
Feb 15, 2024 | 15.65 | 15.67 | 15.55 | 15.56 | 8,053 | +0.01(+0.05%) |
Feb 14, 2024 | 15.65 | 15.70 | 15.54 | 15.55 | 6,257 | +0.03(+0.19%) |
Feb 13, 2024 | 15.71 | 15.71 | 15.52 | 15.52 | 8,482 | -0.23(-1.44%) |
Feb 12, 2024 | 15.79 | 15.79 | 15.70 | 15.75 | 12,187 | +0.03(+0.19%) |
Feb 09, 2024 | 15.69 | 15.77 | 15.69 | 15.72 | 5,202 | -0.02(-0.13%) |
Feb 08, 2024 | 15.91 | 15.91 | 15.74 | 15.74 | 10,581 | -0.19(-1.18%) |
Feb 07, 2024 | 15.95 | 16.00 | 15.79 | 15.93 | 12,755 | -0.09(-0.56%) |
Feb 06, 2024 | 15.88 | 16.05 | 15.86 | 16.01 | 11,892 | +0.26(+1.63%) |
Feb 05, 2024 | 15.74 | 15.76 | 15.73 | 15.76 | 2,854 | -0.08(-0.50%) |
Feb 02, 2024 | 15.93 | 15.93 | 15.78 | 15.84 | 6,205 | -0.09(-0.56%) |
Feb 01, 2024 | 15.91 | 15.94 | 15.89 | 15.93 | 7,110 | +0.09(+0.56%) |
Jan 31, 2024 | 15.78 | 15.93 | 15.69 | 15.84 | 9,314 | +0.10(+0.64%) |
Jan 30, 2024 | 15.74 | 15.91 | 15.73 | 15.74 | 6,681 | +0.06(+0.37%) |
Jan 29, 2024 | 15.63 | 15.80 | 15.63 | 15.68 | 5,099 | +0.03(+0.19%) |
Jan 26, 2024 | 15.63 | 15.65 | 15.60 | 15.65 | 2,993 | -0.03(-0.19%) |
Jan 25, 2024 | 15.79 | 15.86 | 15.68 | 15.68 | 3,856 | +0.00(+0.00%) |
Jan 24, 2024 | 15.90 | 15.98 | 15.67 | 15.68 | 9,196 | -0.03(-0.19%) |
Jan 23, 2024 | 15.76 | 15.87 | 15.56 | 15.71 | 12,488 | +0.03(+0.22%) |
Jan 22, 2024 | 15.76 | 15.76 | 15.63 | 15.67 | 17,476 | +0.09(+0.60%) |
Jan 19, 2024 | 15.78 | 15.85 | 15.53 | 15.58 | 17,931 | -0.15(-0.94%) |
Jan 18, 2024 | 15.71 | 15.78 | 15.70 | 15.73 | 9,436 | -0.08(-0.50%) |
Jan 17, 2024 | 15.91 | 16.00 | 15.79 | 15.81 | 8,997 | +0.04(+0.27%) |
Jan 16, 2024 | 15.97 | 15.98 | 15.76 | 15.76 | 7,527 | -0.17(-1.07%) |
Jan 12, 2024 | 15.94 | 16.03 | 15.85 | 15.94 | 12,470 | +0.03(+0.19%) |
Jan 11, 2024 | 15.92 | 16.05 | 15.74 | 15.91 | 6,917 | +0.04(+0.25%) |
Jan 10, 2024 | 15.69 | 15.94 | 15.69 | 15.87 | 16,020 | +0.11(+0.69%) |
Jan 09, 2024 | 15.72 | 15.90 | 15.34 | 15.76 | 17,635 | -0.04(-0.28%) |
Jan 08, 2024 | 15.81 | 15.81 | 15.72 | 15.80 | 6,096 | +0.01(+0.09%) |
Jan 05, 2024 | 15.81 | 15.81 | 15.78 | 15.79 | 16,650 | +0.01(+0.06%) |
Jan 04, 2024 | 15.87 | 15.87 | 15.72 | 15.78 | 10,982 | -0.03(-0.19%) |
Jan 03, 2024 | 15.75 | 15.89 | 15.68 | 15.81 | 5,792 | -0.04(-0.28%) |