Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.51 | 14.76 | 14.51 | 14.71 | 2,579 | +0.49(+3.45%) |
Mar 27, 2024 | 14.36 | 14.36 | 14.22 | 14.22 | 2,667 | -0.44(-3.00%) |
Mar 26, 2024 | 14.72 | 14.72 | 14.66 | 14.66 | 1,238 | -0.23(-1.54%) |
Mar 25, 2024 | 15.00 | 15.00 | 14.89 | 14.89 | 3,119 | -0.27(-1.78%) |
Mar 22, 2024 | 15.18 | 15.18 | 15.15 | 15.16 | 1,276 | -0.12(-0.75%) |
Mar 21, 2024 | 15.46 | 15.46 | 15.26 | 15.28 | 1,797 | -0.22(-1.39%) |
Mar 20, 2024 | 15.41 | 15.49 | 15.37 | 15.49 | 13,008 | +0.07(+0.49%) |
Mar 19, 2024 | 15.44 | 15.44 | 15.40 | 15.42 | 1,598 | -0.12(-0.75%) |
Mar 18, 2024 | 15.39 | 15.54 | 15.39 | 15.53 | 3,594 | +0.43(+2.86%) |
Mar 15, 2024 | 15.10 | 15.12 | 15.07 | 15.10 | 2,148 | +0.22(+1.48%) |
Mar 14, 2024 | 14.84 | 14.90 | 14.84 | 14.88 | 1,274 | -0.36(-2.34%) |
Mar 13, 2024 | 15.32 | 15.34 | 15.23 | 15.24 | 5,992 | -0.15(-1.00%) |
Mar 12, 2024 | 15.48 | 15.48 | 15.30 | 15.39 | 9,069 | -0.07(-0.45%) |
Mar 11, 2024 | 15.22 | 15.49 | 15.22 | 15.46 | 11,910 | +0.29(+1.91%) |
Mar 08, 2024 | 15.02 | 15.19 | 15.02 | 15.17 | 11,510 | +0.48(+3.27%) |
Mar 07, 2024 | 14.51 | 14.75 | 14.51 | 14.69 | 9,473 | -0.11(-0.74%) |
Mar 06, 2024 | 14.99 | 14.99 | 14.80 | 14.80 | 17,420 | -0.12(-0.83%) |
Mar 05, 2024 | 14.88 | 15.00 | 14.88 | 14.92 | 6,195 | -0.04(-0.24%) |
Mar 04, 2024 | 14.85 | 14.99 | 14.85 | 14.96 | 11,986 | +0.11(+0.74%) |
Mar 01, 2024 | 14.59 | 14.85 | 14.59 | 14.85 | 9,935 | +0.55(+3.88%) |
Feb 29, 2024 | 14.26 | 14.30 | 14.25 | 14.30 | 5,245 | +0.64(+4.65%) |
Feb 28, 2024 | 13.66 | 13.67 | 13.64 | 13.66 | 12,636 | -0.68(-4.76%) |
Feb 27, 2024 | 14.34 | 14.36 | 14.32 | 14.34 | 1,351 | +0.68(+4.98%) |
Feb 26, 2024 | 13.78 | 13.79 | 13.65 | 13.66 | 6,644 | -0.03(-0.21%) |
Feb 23, 2024 | 13.80 | 13.80 | 13.58 | 13.69 | 4,964 | +0.01(+0.07%) |
Feb 22, 2024 | 13.77 | 13.77 | 13.62 | 13.68 | 2,153 | +0.27(+2.01%) |
Feb 21, 2024 | 13.49 | 13.49 | 13.37 | 13.41 | 2,762 | -0.03(-0.19%) |
Feb 20, 2024 | 13.38 | 13.54 | 13.29 | 13.44 | 11,357 | +0.28(+2.09%) |
Feb 16, 2024 | 13.17 | 13.23 | 13.16 | 13.16 | 2,017 | +0.22(+1.67%) |
Feb 15, 2024 | 12.95 | 12.98 | 12.93 | 12.94 | 3,582 | +0.07(+0.57%) |
Feb 14, 2024 | 12.85 | 12.87 | 12.79 | 12.87 | 2,438 | +0.01(+0.10%) |
Feb 13, 2024 | 12.95 | 12.95 | 12.77 | 12.86 | 3,947 | -0.09(-0.72%) |
Feb 12, 2024 | 13.01 | 13.01 | 12.81 | 12.95 | 2,662 | +0.16(+1.25%) |
Feb 09, 2024 | 12.71 | 12.79 | 12.66 | 12.79 | 8,837 | -0.02(-0.15%) |
Feb 08, 2024 | 12.76 | 12.83 | 12.76 | 12.81 | 2,064 | +0.11(+0.86%) |
Feb 07, 2024 | 12.62 | 12.70 | 12.61 | 12.70 | 2,338 | +0.04(+0.33%) |
Feb 06, 2024 | 12.62 | 12.66 | 12.62 | 12.66 | 334 | +0.85(+7.22%) |
Feb 05, 2024 | 11.65 | 11.84 | 11.61 | 11.81 | 7,333 | +0.19(+1.65%) |
Feb 02, 2024 | 11.74 | 11.74 | 11.58 | 11.61 | 4,612 | -0.53(-4.35%) |
Feb 01, 2024 | 12.15 | 12.15 | 12.14 | 12.14 | 521 | +0.31(+2.60%) |
Jan 31, 2024 | 11.94 | 11.94 | 11.77 | 11.83 | 3,393 | -0.23(-1.87%) |
Jan 30, 2024 | 12.31 | 12.36 | 12.06 | 12.06 | 14,878 | -0.42(-3.34%) |
Jan 29, 2024 | 12.54 | 12.54 | 12.48 | 12.48 | 5,891 | -0.38(-2.98%) |
Jan 26, 2024 | 13.04 | 13.04 | 12.86 | 12.86 | 939 | -0.44(-3.31%) |
Jan 25, 2024 | 13.38 | 13.38 | 13.30 | 13.30 | 1,077 | -0.04(-0.29%) |
Jan 24, 2024 | 13.42 | 13.42 | 13.32 | 13.34 | 7,233 | +0.15(+1.12%) |
Jan 23, 2024 | 13.01 | 13.19 | 13.01 | 13.19 | 2,788 | +0.33(+2.55%) |
Jan 22, 2024 | 12.84 | 12.86 | 12.79 | 12.86 | 53,014 | -0.36(-2.71%) |
Jan 19, 2024 | 13.01 | 13.22 | 13.01 | 13.22 | 2,607 | +0.17(+1.30%) |
Jan 18, 2024 | 13.14 | 13.14 | 13.03 | 13.05 | 3,814 | +0.34(+2.70%) |
Jan 17, 2024 | 12.83 | 12.83 | 12.63 | 12.71 | 1,095 | -0.34(-2.59%) |
Jan 16, 2024 | 13.05 | 13.05 | 13.04 | 13.04 | 514 | -0.14(-1.03%) |
Jan 12, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 100 | -0.20(-1.47%) |
Jan 11, 2024 | 13.33 | 13.38 | 13.33 | 13.38 | 417 | +0.21(+1.58%) |
Jan 10, 2024 | 13.28 | 13.28 | 13.17 | 13.17 | 630 | -0.11(-0.85%) |
Jan 09, 2024 | 13.26 | 13.28 | 13.26 | 13.28 | 326 | -0.11(-0.79%) |
Jan 08, 2024 | 13.47 | 13.47 | 13.37 | 13.39 | 6,125 | -0.31(-2.30%) |
Jan 05, 2024 | 13.71 | 13.74 | 13.69 | 13.70 | 1,274 | -0.15(-1.11%) |
Jan 04, 2024 | 13.98 | 13.98 | 13.83 | 13.85 | 2,331 | -0.29(-2.03%) |
Jan 03, 2024 | 14.17 | 14.17 | 14.08 | 14.14 | 2,371 | -0.30(-2.08%) |