Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.37 | 16.48 | 16.37 | 16.44 | 638,440 | +0.13(+0.78%) |
Mar 27, 2024 | 16.24 | 16.32 | 16.24 | 16.32 | 693,939 | +0.13(+0.78%) |
Mar 26, 2024 | 16.13 | 16.19 | 16.09 | 16.19 | 558,056 | +0.10(+0.60%) |
Mar 25, 2024 | 16.03 | 16.17 | 16.02 | 16.09 | 1,265,682 | +0.08(+0.49%) |
Mar 22, 2024 | 16.07 | 16.07 | 15.97 | 16.01 | 369,562 | -0.04(-0.24%) |
Mar 21, 2024 | 15.98 | 16.12 | 15.98 | 16.05 | 472,277 | +0.07(+0.43%) |
Mar 20, 2024 | 15.91 | 15.98 | 15.85 | 15.98 | 499,429 | +0.08(+0.49%) |
Mar 19, 2024 | 15.91 | 15.95 | 15.81 | 15.91 | 547,773 | +0.00(+0.00%) |
Mar 18, 2024 | 15.98 | 15.98 | 15.88 | 15.91 | 424,573 | -0.06(-0.37%) |
Mar 15, 2024 | 15.88 | 15.99 | 15.81 | 15.97 | 396,990 | +0.12(+0.74%) |
Mar 14, 2024 | 16.11 | 16.11 | 15.81 | 15.85 | 365,260 | -0.25(-1.57%) |
Mar 13, 2024 | 16.13 | 16.18 | 16.07 | 16.10 | 547,783 | +0.04(+0.24%) |
Mar 12, 2024 | 16.05 | 16.08 | 15.98 | 16.06 | 630,941 | +0.05(+0.30%) |
Mar 11, 2024 | 16.00 | 16.05 | 15.92 | 16.01 | 1,053,005 | +0.06(+0.37%) |
Mar 08, 2024 | 15.97 | 16.06 | 15.95 | 15.96 | 850,771 | +0.04(+0.24%) |
Mar 07, 2024 | 15.91 | 15.97 | 15.87 | 15.92 | 1,498,715 | +0.04(+0.24%) |
Mar 06, 2024 | 15.83 | 15.98 | 15.82 | 15.88 | 759,956 | +0.14(+0.87%) |
Mar 05, 2024 | 15.84 | 15.87 | 15.73 | 15.74 | 378,391 | -0.10(-0.61%) |
Mar 04, 2024 | 15.83 | 15.91 | 15.77 | 15.84 | 329,057 | +0.03(+0.18%) |
Mar 01, 2024 | 15.82 | 15.82 | 15.69 | 15.81 | 527,311 | -0.03(-0.18%) |
Feb 29, 2024 | 15.78 | 15.84 | 15.73 | 15.84 | 780,617 | +0.08(+0.49%) |
Feb 28, 2024 | 15.90 | 15.90 | 15.74 | 15.76 | 332,495 | -0.15(-0.92%) |
Feb 27, 2024 | 15.93 | 15.93 | 15.74 | 15.91 | 578,468 | -0.02(-0.12%) |
Feb 26, 2024 | 15.96 | 15.98 | 15.89 | 15.93 | 642,327 | -0.03(-0.18%) |
Feb 23, 2024 | 15.97 | 16.03 | 15.91 | 15.96 | 582,488 | +0.02(+0.12%) |
Feb 22, 2024 | 15.92 | 15.98 | 15.84 | 15.94 | 438,266 | +0.10(+0.61%) |
Feb 21, 2024 | 15.87 | 15.89 | 15.77 | 15.84 | 380,337 | -0.01(-0.06%) |
Feb 20, 2024 | 15.89 | 15.89 | 15.80 | 15.85 | 763,416 | -0.05(-0.31%) |
Feb 16, 2024 | 15.81 | 15.93 | 15.73 | 15.90 | 521,113 | +0.06(+0.37%) |
Feb 15, 2024 | 15.70 | 15.86 | 15.69 | 15.84 | 445,185 | +0.18(+1.18%) |
Feb 14, 2024 | 15.65 | 15.71 | 15.57 | 15.65 | 378,509 | +0.08(+0.50%) |
Feb 13, 2024 | 15.60 | 15.66 | 15.48 | 15.58 | 540,978 | -0.14(-0.87%) |
Feb 12, 2024 | 15.58 | 15.74 | 15.54 | 15.71 | 559,294 | +0.14(+0.87%) |
Feb 09, 2024 | 15.58 | 15.58 | 15.47 | 15.58 | 938,583 | +0.00(+0.00%) |
Feb 08, 2024 | 15.64 | 15.64 | 15.50 | 15.58 | 1,208,226 | -0.02(-0.13%) |
Feb 07, 2024 | 15.60 | 15.63 | 15.49 | 15.60 | 924,133 | +0.05(+0.31%) |
Feb 06, 2024 | 15.62 | 15.62 | 15.45 | 15.55 | 673,684 | -0.05(-0.31%) |
Feb 05, 2024 | 15.68 | 15.68 | 15.48 | 15.60 | 1,127,238 | -0.13(-0.80%) |
Feb 02, 2024 | 15.63 | 15.78 | 15.62 | 15.72 | 457,632 | +0.03(+0.19%) |
Feb 01, 2024 | 15.86 | 15.86 | 15.52 | 15.69 | 756,001 | -0.15(-0.92%) |
Jan 31, 2024 | 16.08 | 16.10 | 15.82 | 15.84 | 502,236 | -0.28(-1.75%) |
Jan 30, 2024 | 16.03 | 16.14 | 16.03 | 16.12 | 379,444 | +0.08(+0.48%) |
Jan 29, 2024 | 16.09 | 16.13 | 15.97 | 16.04 | 951,795 | -0.08(-0.48%) |
Jan 26, 2024 | 16.04 | 16.12 | 16.04 | 16.12 | 423,007 | +0.08(+0.48%) |
Jan 25, 2024 | 16.06 | 16.06 | 15.93 | 16.04 | 378,590 | +0.08(+0.49%) |
Jan 24, 2024 | 16.06 | 16.08 | 15.95 | 15.97 | 576,563 | -0.07(-0.42%) |
Jan 23, 2024 | 16.00 | 16.06 | 15.96 | 16.03 | 520,346 | +0.02(+0.12%) |
Jan 22, 2024 | 15.96 | 16.04 | 15.93 | 16.01 | 695,719 | +0.11(+0.67%) |
Jan 19, 2024 | 15.92 | 15.93 | 15.79 | 15.91 | 471,594 | +0.04(+0.25%) |
Jan 18, 2024 | 15.78 | 15.88 | 15.71 | 15.87 | 719,142 | +0.09(+0.56%) |
Jan 17, 2024 | 15.68 | 15.79 | 15.68 | 15.78 | 907,513 | -0.01(-0.06%) |
Jan 16, 2024 | 15.92 | 15.92 | 15.74 | 15.79 | 444,200 | -0.16(-0.98%) |
Jan 12, 2024 | 15.96 | 16.02 | 15.90 | 15.95 | 497,926 | +0.02(+0.12%) |
Jan 11, 2024 | 15.99 | 15.99 | 15.70 | 15.93 | 424,537 | -0.04(-0.24%) |
Jan 10, 2024 | 15.96 | 16.04 | 15.95 | 15.97 | 422,917 | +0.00(+0.00%) |
Jan 09, 2024 | 16.00 | 16.02 | 15.95 | 15.97 | 599,692 | -0.07(-0.42%) |
Jan 08, 2024 | 15.97 | 16.05 | 15.90 | 16.03 | 1,532,420 | +0.08(+0.49%) |
Jan 05, 2024 | 15.98 | 15.98 | 15.89 | 15.96 | 628,457 | -0.02(-0.12%) |
Jan 04, 2024 | 15.65 | 16.03 | 15.64 | 15.98 | 1,426,399 | +0.38(+2.43%) |
Jan 03, 2024 | 15.59 | 15.66 | 15.49 | 15.60 | 469,998 | -0.05(-0.31%) |