Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.58 | 13.61 | 13.53 | 13.54 | 43,989 | +0.01(+0.07%) |
Mar 27, 2024 | 13.55 | 13.55 | 13.47 | 13.53 | 31,488 | +0.02(+0.15%) |
Mar 26, 2024 | 13.55 | 13.56 | 13.49 | 13.51 | 34,738 | +0.03(+0.22%) |
Mar 25, 2024 | 13.50 | 13.53 | 13.39 | 13.48 | 48,530 | -0.02(-0.15%) |
Mar 22, 2024 | 13.47 | 13.52 | 13.47 | 13.50 | 39,848 | +0.01(+0.07%) |
Mar 21, 2024 | 13.56 | 13.56 | 13.47 | 13.49 | 34,665 | -0.01(-0.07%) |
Mar 20, 2024 | 13.35 | 13.50 | 13.35 | 13.50 | 57,630 | +0.15(+1.14%) |
Mar 19, 2024 | 13.32 | 13.35 | 13.30 | 13.35 | 22,291 | +0.06(+0.45%) |
Mar 18, 2024 | 13.38 | 13.39 | 13.23 | 13.29 | 58,217 | +0.03(+0.22%) |
Mar 15, 2024 | 13.23 | 13.28 | 13.15 | 13.26 | 70,888 | +0.02(+0.15%) |
Mar 14, 2024 | 13.39 | 13.40 | 13.22 | 13.24 | 47,035 | -0.09(-0.66%) |
Mar 13, 2024 | 13.43 | 13.46 | 13.32 | 13.33 | 52,057 | -0.09(-0.66%) |
Mar 12, 2024 | 13.42 | 13.47 | 13.40 | 13.42 | 35,798 | +0.07(+0.52%) |
Mar 11, 2024 | 13.39 | 13.43 | 13.33 | 13.35 | 43,622 | -0.04(-0.29%) |
Mar 08, 2024 | 13.38 | 13.44 | 13.38 | 13.39 | 51,388 | -0.02(-0.15%) |
Mar 07, 2024 | 13.34 | 13.42 | 13.34 | 13.41 | 63,797 | +0.05(+0.37%) |
Mar 06, 2024 | 13.32 | 13.40 | 13.30 | 13.36 | 60,192 | +0.07(+0.52%) |
Mar 05, 2024 | 13.34 | 13.41 | 13.26 | 13.29 | 73,569 | -0.07(-0.52%) |
Mar 04, 2024 | 13.33 | 13.38 | 13.26 | 13.36 | 54,547 | -0.02(-0.15%) |
Mar 01, 2024 | 13.31 | 13.39 | 13.29 | 13.38 | 40,109 | +0.10(+0.74%) |
Feb 29, 2024 | 13.35 | 13.35 | 13.18 | 13.28 | 82,647 | +0.05(+0.37%) |
Feb 28, 2024 | 13.21 | 13.24 | 13.18 | 13.23 | 98,640 | +0.00(+0.00%) |
Feb 27, 2024 | 13.25 | 13.25 | 13.16 | 13.23 | 187,002 | +0.06(+0.45%) |
Feb 26, 2024 | 13.23 | 13.23 | 13.15 | 13.17 | 54,446 | -0.01(-0.08%) |
Feb 23, 2024 | 13.25 | 13.28 | 13.18 | 13.18 | 50,800 | -0.03(-0.22%) |
Feb 22, 2024 | 13.22 | 13.25 | 13.17 | 13.21 | 44,135 | +0.12(+0.90%) |
Feb 21, 2024 | 13.05 | 13.15 | 13.05 | 13.09 | 36,000 | +0.06(+0.48%) |
Feb 20, 2024 | 13.07 | 13.15 | 13.00 | 13.03 | 38,383 | -0.06(-0.45%) |
Feb 16, 2024 | 13.14 | 13.15 | 13.08 | 13.09 | 65,004 | -0.03(-0.22%) |
Feb 15, 2024 | 13.12 | 13.15 | 13.10 | 13.12 | 72,952 | +0.01(+0.07%) |
Feb 14, 2024 | 13.11 | 13.15 | 13.07 | 13.11 | 31,606 | +0.10(+0.75%) |
Feb 13, 2024 | 13.02 | 13.04 | 12.97 | 13.01 | 70,026 | -0.10(-0.75%) |
Feb 12, 2024 | 13.06 | 13.14 | 13.04 | 13.11 | 60,187 | +0.05(+0.37%) |
Feb 09, 2024 | 13.05 | 13.08 | 12.98 | 13.06 | 83,910 | +0.05(+0.38%) |
Feb 08, 2024 | 13.06 | 13.06 | 12.97 | 13.01 | 77,078 | -0.03(-0.23%) |
Feb 07, 2024 | 13.00 | 13.08 | 12.99 | 13.04 | 121,277 | +0.08(+0.60%) |
Feb 06, 2024 | 12.87 | 12.96 | 12.84 | 12.96 | 87,487 | +0.14(+1.07%) |
Feb 05, 2024 | 12.81 | 12.82 | 12.78 | 12.82 | 86,888 | +0.00(+0.00%) |
Feb 02, 2024 | 12.80 | 12.83 | 12.78 | 12.82 | 71,700 | +0.02(+0.15%) |
Feb 01, 2024 | 12.77 | 12.81 | 12.76 | 12.80 | 328,941 | +0.05(+0.38%) |
Jan 31, 2024 | 12.93 | 12.93 | 12.73 | 12.76 | 90,972 | -0.13(-0.99%) |
Jan 30, 2024 | 12.85 | 12.92 | 12.84 | 12.88 | 60,818 | -0.03(-0.23%) |
Jan 29, 2024 | 12.90 | 12.93 | 12.86 | 12.91 | 53,250 | +0.08(+0.61%) |
Jan 26, 2024 | 12.85 | 12.88 | 12.81 | 12.83 | 52,836 | +0.00(+0.00%) |
Jan 25, 2024 | 12.82 | 12.85 | 12.81 | 12.83 | 45,114 | +0.01(+0.08%) |
Jan 24, 2024 | 12.84 | 12.86 | 12.81 | 12.82 | 53,865 | +0.02(+0.15%) |
Jan 23, 2024 | 12.87 | 12.87 | 12.79 | 12.80 | 102,433 | -0.03(-0.23%) |
Jan 22, 2024 | 12.86 | 12.89 | 12.82 | 12.83 | 87,892 | +0.02(+0.18%) |
Jan 19, 2024 | 12.76 | 12.81 | 12.73 | 12.81 | 32,588 | +0.08(+0.61%) |
Jan 18, 2024 | 12.84 | 12.84 | 12.70 | 12.73 | 73,398 | +0.03(+0.23%) |
Jan 17, 2024 | 12.69 | 12.73 | 12.65 | 12.70 | 86,520 | +0.04(+0.31%) |
Jan 16, 2024 | 12.73 | 12.74 | 12.63 | 12.67 | 56,573 | -0.03(-0.23%) |
Jan 12, 2024 | 12.68 | 12.70 | 12.64 | 12.69 | 19,926 | +0.04(+0.31%) |
Jan 11, 2024 | 12.65 | 12.66 | 12.58 | 12.66 | 53,654 | +0.02(+0.15%) |
Jan 10, 2024 | 12.54 | 12.64 | 12.50 | 12.64 | 50,909 | +0.13(+1.01%) |
Jan 09, 2024 | 12.42 | 12.52 | 12.38 | 12.51 | 42,234 | +0.04(+0.31%) |
Jan 08, 2024 | 12.33 | 12.48 | 12.33 | 12.47 | 120,230 | +0.11(+0.86%) |
Jan 05, 2024 | 12.51 | 12.53 | 12.30 | 12.36 | 166,417 | -0.05(-0.39%) |
Jan 04, 2024 | 12.43 | 12.51 | 12.40 | 12.41 | 146,727 | -0.07(-0.54%) |
Jan 03, 2024 | 12.57 | 12.59 | 12.46 | 12.48 | 135,592 | -0.07(-0.54%) |