Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.14 | 14.25 | 14.09 | 14.15 | 152,628 | -0.05(-0.35%) |
Mar 27, 2024 | 13.92 | 14.21 | 13.92 | 14.20 | 27,909 | +0.27(+1.95%) |
Mar 26, 2024 | 13.97 | 14.09 | 13.90 | 13.93 | 99,532 | -0.04(-0.30%) |
Mar 25, 2024 | 13.99 | 14.11 | 13.97 | 13.97 | 33,603 | +0.04(+0.29%) |
Mar 22, 2024 | 14.07 | 14.18 | 13.92 | 13.93 | 40,930 | -0.10(-0.71%) |
Mar 21, 2024 | 14.06 | 14.16 | 14.03 | 14.03 | 32,197 | +0.01(+0.07%) |
Mar 20, 2024 | 13.74 | 14.12 | 13.74 | 14.02 | 96,616 | +0.20(+1.45%) |
Mar 19, 2024 | 13.74 | 13.82 | 13.69 | 13.82 | 48,766 | +0.06(+0.44%) |
Mar 18, 2024 | 13.78 | 13.82 | 13.76 | 13.76 | 11,148 | +0.05(+0.34%) |
Mar 15, 2024 | 13.68 | 13.81 | 13.64 | 13.71 | 71,079 | -0.01(-0.07%) |
Mar 14, 2024 | 13.98 | 13.98 | 13.63 | 13.72 | 13,062 | -0.21(-1.50%) |
Mar 13, 2024 | 14.01 | 14.05 | 13.89 | 13.93 | 38,237 | -0.10(-0.72%) |
Mar 12, 2024 | 14.13 | 14.24 | 13.99 | 14.03 | 57,100 | -0.08(-0.57%) |
Mar 11, 2024 | 14.11 | 14.24 | 14.04 | 14.11 | 27,450 | +0.07(+0.50%) |
Mar 08, 2024 | 14.14 | 14.25 | 14.04 | 14.04 | 27,921 | -0.06(-0.46%) |
Mar 07, 2024 | 14.02 | 14.11 | 14.02 | 14.11 | 33,872 | +0.13(+0.97%) |
Mar 06, 2024 | 13.84 | 14.02 | 13.84 | 13.97 | 21,689 | +0.31(+2.27%) |
Mar 05, 2024 | 13.74 | 13.78 | 13.61 | 13.66 | 20,543 | -0.14(-1.01%) |
Mar 04, 2024 | 13.93 | 13.93 | 13.76 | 13.80 | 26,903 | -0.18(-1.29%) |
Mar 01, 2024 | 13.84 | 14.02 | 13.72 | 13.98 | 22,680 | +0.17(+1.22%) |
Feb 29, 2024 | 13.77 | 13.99 | 13.75 | 13.81 | 20,515 | +0.26(+1.92%) |
Feb 28, 2024 | 13.56 | 13.64 | 13.52 | 13.55 | 16,220 | -0.09(-0.66%) |
Feb 27, 2024 | 13.57 | 13.68 | 13.55 | 13.64 | 35,131 | +0.11(+0.81%) |
Feb 26, 2024 | 13.43 | 13.59 | 13.43 | 13.53 | 65,501 | +0.07(+0.52%) |
Feb 23, 2024 | 13.53 | 13.59 | 13.42 | 13.46 | 36,766 | -0.13(-0.96%) |
Feb 22, 2024 | 13.83 | 13.83 | 13.55 | 13.59 | 78,164 | -0.25(-1.81%) |
Feb 21, 2024 | 13.84 | 13.87 | 13.77 | 13.84 | 22,483 | -0.01(-0.07%) |
Feb 20, 2024 | 13.98 | 13.99 | 13.77 | 13.85 | 51,461 | -0.22(-1.56%) |
Feb 16, 2024 | 14.17 | 14.21 | 14.04 | 14.07 | 124,643 | -0.07(-0.49%) |
Feb 15, 2024 | 14.13 | 14.27 | 14.06 | 14.14 | 37,093 | +0.08(+0.57%) |
Feb 14, 2024 | 13.81 | 14.06 | 13.80 | 14.06 | 42,117 | +0.47(+3.46%) |
Feb 13, 2024 | 13.84 | 13.93 | 13.59 | 13.59 | 20,734 | -0.60(-4.23%) |
Feb 12, 2024 | 13.94 | 14.35 | 13.94 | 14.19 | 22,490 | +0.26(+1.86%) |
Feb 09, 2024 | 13.75 | 13.95 | 13.75 | 13.93 | 11,258 | +0.16(+1.16%) |
Feb 08, 2024 | 13.71 | 13.83 | 13.66 | 13.77 | 12,948 | +0.08(+0.58%) |
Feb 07, 2024 | 13.67 | 13.75 | 13.57 | 13.69 | 24,957 | +0.13(+0.96%) |
Feb 06, 2024 | 13.30 | 13.61 | 13.30 | 13.56 | 18,363 | +0.20(+1.50%) |
Feb 05, 2024 | 13.61 | 13.61 | 13.29 | 13.36 | 16,727 | -0.35(-2.55%) |
Feb 02, 2024 | 13.86 | 13.86 | 13.61 | 13.71 | 35,110 | -0.26(-1.86%) |
Feb 01, 2024 | 13.88 | 14.04 | 13.81 | 13.97 | 21,312 | +0.13(+0.94%) |
Jan 31, 2024 | 13.93 | 14.15 | 13.74 | 13.84 | 21,036 | -0.01(-0.07%) |
Jan 30, 2024 | 13.98 | 13.98 | 13.83 | 13.85 | 28,409 | -0.23(-1.63%) |
Jan 29, 2024 | 13.80 | 14.09 | 13.72 | 14.08 | 26,104 | +0.21(+1.51%) |
Jan 26, 2024 | 13.94 | 14.01 | 13.86 | 13.87 | 63,377 | -0.04(-0.29%) |
Jan 25, 2024 | 13.96 | 14.03 | 13.82 | 13.91 | 21,644 | -0.06(-0.43%) |
Jan 24, 2024 | 14.30 | 14.33 | 13.96 | 13.97 | 224,457 | -0.15(-1.06%) |
Jan 23, 2024 | 14.00 | 14.25 | 13.99 | 14.12 | 25,918 | +0.25(+1.80%) |
Jan 22, 2024 | 13.63 | 14.03 | 13.63 | 13.87 | 34,650 | +0.23(+1.69%) |
Jan 19, 2024 | 13.63 | 13.73 | 13.40 | 13.64 | 39,544 | -0.07(-0.51%) |
Jan 18, 2024 | 13.76 | 13.76 | 13.54 | 13.71 | 32,191 | +0.11(+0.81%) |
Jan 17, 2024 | 13.75 | 13.75 | 13.54 | 13.60 | 29,653 | -0.42(-2.99%) |
Jan 16, 2024 | 14.40 | 14.40 | 14.00 | 14.02 | 64,102 | -0.57(-3.90%) |
Jan 12, 2024 | 14.75 | 14.89 | 14.59 | 14.59 | 25,463 | -0.11(-0.75%) |
Jan 11, 2024 | 14.86 | 14.86 | 14.54 | 14.70 | 41,801 | -0.16(-1.08%) |
Jan 10, 2024 | 14.89 | 14.93 | 14.78 | 14.86 | 36,658 | -0.05(-0.34%) |
Jan 09, 2024 | 14.93 | 15.03 | 14.91 | 14.91 | 26,918 | -0.26(-1.71%) |
Jan 08, 2024 | 14.99 | 15.17 | 14.96 | 15.17 | 18,023 | +0.10(+0.66%) |
Jan 05, 2024 | 15.05 | 15.32 | 15.02 | 15.07 | 117,498 | -0.07(-0.46%) |
Jan 04, 2024 | 15.16 | 15.28 | 15.14 | 15.14 | 8,479 | -0.09(-0.59%) |
Jan 03, 2024 | 15.45 | 15.45 | 15.09 | 15.23 | 13,926 | -0.39(-2.50%) |