Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.21 | 14.25 | 14.19 | 14.23 | 77,849 | +0.06(+0.42%) |
Mar 27, 2024 | 14.22 | 14.23 | 14.10 | 14.17 | 92,368 | +0.08(+0.57%) |
Mar 26, 2024 | 14.10 | 14.11 | 14.04 | 14.09 | 112,061 | +0.06(+0.43%) |
Mar 25, 2024 | 14.05 | 14.05 | 13.96 | 14.03 | 86,738 | +0.00(+0.00%) |
Mar 22, 2024 | 14.09 | 14.09 | 14.01 | 14.03 | 91,360 | +0.03(+0.21%) |
Mar 21, 2024 | 14.04 | 14.10 | 13.98 | 14.00 | 86,634 | -0.09(-0.64%) |
Mar 20, 2024 | 14.22 | 14.22 | 13.93 | 14.09 | 127,097 | -0.20(-1.40%) |
Mar 19, 2024 | 14.28 | 14.30 | 14.22 | 14.29 | 130,946 | +0.06(+0.42%) |
Mar 18, 2024 | 14.22 | 14.25 | 14.17 | 14.23 | 131,058 | +0.07(+0.49%) |
Mar 15, 2024 | 14.13 | 14.17 | 14.10 | 14.16 | 126,531 | +0.04(+0.28%) |
Mar 14, 2024 | 14.20 | 14.20 | 14.07 | 14.12 | 70,769 | -0.04(-0.28%) |
Mar 13, 2024 | 14.11 | 14.17 | 14.11 | 14.16 | 72,238 | +0.07(+0.50%) |
Mar 12, 2024 | 14.04 | 14.09 | 14.02 | 14.09 | 82,792 | +0.10(+0.71%) |
Mar 11, 2024 | 14.02 | 14.02 | 13.96 | 13.99 | 84,093 | +0.01(+0.07%) |
Mar 08, 2024 | 14.07 | 14.07 | 13.95 | 13.98 | 73,039 | -0.04(-0.29%) |
Mar 07, 2024 | 13.92 | 14.02 | 13.92 | 14.02 | 93,183 | +0.08(+0.57%) |
Mar 06, 2024 | 13.85 | 13.94 | 13.81 | 13.94 | 72,983 | +0.14(+1.01%) |
Mar 05, 2024 | 14.04 | 14.04 | 13.73 | 13.80 | 164,743 | -0.19(-1.36%) |
Mar 04, 2024 | 14.06 | 14.06 | 13.89 | 13.99 | 186,457 | +0.01(+0.07%) |
Mar 01, 2024 | 13.89 | 13.98 | 13.83 | 13.98 | 105,620 | +0.19(+1.38%) |
Feb 29, 2024 | 13.76 | 13.89 | 13.68 | 13.79 | 100,498 | +0.10(+0.73%) |
Feb 28, 2024 | 13.59 | 13.69 | 13.51 | 13.69 | 59,256 | +0.11(+0.81%) |
Feb 27, 2024 | 13.49 | 13.60 | 13.49 | 13.58 | 70,086 | +0.09(+0.67%) |
Feb 26, 2024 | 13.54 | 13.55 | 13.45 | 13.49 | 62,185 | -0.05(-0.37%) |
Feb 23, 2024 | 13.65 | 13.68 | 13.50 | 13.54 | 85,496 | -0.07(-0.51%) |
Feb 22, 2024 | 13.63 | 13.68 | 13.59 | 13.61 | 73,303 | +0.00(+0.00%) |
Feb 21, 2024 | 13.62 | 13.64 | 13.55 | 13.61 | 127,485 | +0.05(+0.37%) |
Feb 20, 2024 | 13.57 | 13.64 | 13.50 | 13.56 | 94,429 | -0.10(-0.73%) |
Feb 16, 2024 | 13.70 | 13.70 | 13.61 | 13.66 | 85,768 | -0.02(-0.15%) |
Feb 15, 2024 | 13.74 | 13.74 | 13.57 | 13.68 | 116,561 | -0.02(-0.15%) |
Feb 14, 2024 | 13.75 | 13.79 | 13.63 | 13.70 | 116,773 | +0.03(+0.22%) |
Feb 13, 2024 | 13.75 | 13.78 | 13.62 | 13.67 | 98,527 | -0.10(-0.73%) |
Feb 12, 2024 | 13.75 | 13.81 | 13.71 | 13.77 | 65,945 | +0.09(+0.66%) |
Feb 09, 2024 | 13.71 | 13.73 | 13.65 | 13.68 | 52,928 | -0.03(-0.22%) |
Feb 08, 2024 | 13.77 | 13.77 | 13.68 | 13.71 | 72,400 | -0.02(-0.15%) |
Feb 07, 2024 | 13.83 | 13.83 | 13.70 | 13.73 | 98,473 | +0.02(+0.15%) |
Feb 06, 2024 | 13.57 | 13.71 | 13.53 | 13.71 | 96,704 | +0.20(+1.48%) |
Feb 05, 2024 | 13.48 | 13.52 | 13.36 | 13.51 | 146,243 | +0.06(+0.45%) |
Feb 02, 2024 | 13.45 | 13.48 | 13.40 | 13.45 | 97,511 | +0.03(+0.22%) |
Feb 01, 2024 | 13.47 | 13.54 | 13.39 | 13.42 | 103,542 | +0.01(+0.07%) |
Jan 31, 2024 | 13.60 | 13.61 | 13.36 | 13.41 | 332,418 | -0.16(-1.18%) |
Jan 30, 2024 | 13.75 | 13.79 | 13.54 | 13.57 | 288,199 | -0.09(-0.66%) |
Jan 29, 2024 | 13.67 | 13.70 | 13.63 | 13.66 | 48,806 | +0.03(+0.22%) |
Jan 26, 2024 | 13.68 | 13.68 | 13.59 | 13.63 | 73,096 | +0.00(+0.00%) |
Jan 25, 2024 | 13.65 | 13.70 | 13.55 | 13.63 | 114,189 | +0.05(+0.37%) |
Jan 24, 2024 | 13.72 | 13.73 | 13.55 | 13.58 | 112,466 | -0.06(-0.44%) |
Jan 23, 2024 | 13.69 | 13.72 | 13.59 | 13.64 | 83,674 | +0.01(+0.07%) |
Jan 22, 2024 | 13.69 | 13.76 | 13.61 | 13.63 | 103,137 | +0.00(+0.00%) |
Jan 19, 2024 | 13.50 | 13.67 | 13.43 | 13.63 | 121,555 | +0.15(+1.09%) |
Jan 18, 2024 | 13.60 | 13.63 | 13.45 | 13.48 | 162,339 | -0.05(-0.37%) |
Jan 17, 2024 | 13.43 | 13.54 | 13.41 | 13.53 | 139,792 | +0.14(+1.04%) |
Jan 16, 2024 | 13.43 | 13.47 | 13.33 | 13.39 | 159,551 | +0.02(+0.15%) |
Jan 12, 2024 | 13.49 | 13.49 | 13.33 | 13.37 | 151,252 | -0.03(-0.22%) |
Jan 11, 2024 | 13.46 | 13.54 | 13.27 | 13.40 | 169,995 | -0.02(-0.15%) |
Jan 10, 2024 | 13.41 | 13.47 | 13.35 | 13.42 | 168,502 | +0.02(+0.15%) |
Jan 09, 2024 | 13.64 | 13.64 | 13.40 | 13.40 | 170,850 | -0.23(-1.67%) |
Jan 08, 2024 | 13.60 | 13.77 | 13.52 | 13.63 | 139,412 | +0.08(+0.59%) |
Jan 05, 2024 | 13.55 | 13.58 | 13.50 | 13.55 | 61,527 | +0.07(+0.51%) |
Jan 04, 2024 | 13.47 | 13.53 | 13.39 | 13.48 | 121,864 | +0.00(+0.00%) |
Jan 03, 2024 | 13.72 | 13.73 | 13.45 | 13.48 | 178,946 | -0.30(-2.16%) |