Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 13.49 | 13.95 | 13.45 | 13.94 | 2,710,661 | +0.57(+4.26%) |
Mar 26, 2024 | 13.53 | 13.53 | 13.37 | 13.37 | 2,286,220 | -0.08(-0.59%) |
Mar 25, 2024 | 13.37 | 13.53 | 13.29 | 13.45 | 2,838,756 | +0.13(+0.98%) |
Mar 22, 2024 | 13.62 | 13.64 | 13.28 | 13.32 | 2,335,219 | -0.26(-1.91%) |
Mar 21, 2024 | 13.36 | 13.61 | 13.31 | 13.58 | 2,455,568 | +0.31(+2.34%) |
Mar 20, 2024 | 13.03 | 13.34 | 12.91 | 13.27 | 3,764,062 | +0.10(+0.76%) |
Mar 19, 2024 | 13.08 | 13.30 | 13.08 | 13.17 | 3,335,678 | +0.05(+0.38%) |
Mar 18, 2024 | 13.15 | 13.27 | 13.05 | 13.12 | 4,789,467 | -0.04(-0.30%) |
Mar 15, 2024 | 12.82 | 13.21 | 12.77 | 13.16 | 8,014,973 | +0.22(+1.70%) |
Mar 14, 2024 | 13.27 | 13.32 | 12.78 | 12.94 | 4,624,090 | -0.45(-3.36%) |
Mar 13, 2024 | 13.50 | 13.71 | 13.35 | 13.39 | 2,915,304 | -0.11(-0.81%) |
Mar 12, 2024 | 13.56 | 13.77 | 13.47 | 13.50 | 3,394,487 | -0.06(-0.44%) |
Mar 11, 2024 | 13.57 | 13.76 | 13.53 | 13.56 | 2,433,967 | -0.01(-0.07%) |
Mar 08, 2024 | 13.74 | 13.85 | 13.52 | 13.57 | 3,296,589 | +0.01(+0.07%) |
Mar 07, 2024 | 13.87 | 13.90 | 13.49 | 13.56 | 2,343,398 | -0.20(-1.45%) |
Mar 06, 2024 | 13.69 | 13.84 | 13.60 | 13.76 | 2,920,204 | +0.19(+1.40%) |
Mar 05, 2024 | 13.77 | 13.84 | 13.46 | 13.57 | 2,643,680 | -0.27(-1.95%) |
Mar 04, 2024 | 13.87 | 13.92 | 13.65 | 13.84 | 2,821,530 | -0.04(-0.29%) |
Mar 01, 2024 | 13.76 | 13.90 | 13.59 | 13.88 | 2,578,335 | +0.10(+0.73%) |
Feb 29, 2024 | 13.74 | 13.95 | 13.66 | 13.78 | 3,878,543 | +0.21(+1.55%) |
Feb 28, 2024 | 13.13 | 13.78 | 13.10 | 13.57 | 3,659,013 | +0.29(+2.18%) |
Feb 27, 2024 | 13.24 | 13.36 | 13.13 | 13.28 | 3,297,659 | +0.14(+1.07%) |
Feb 26, 2024 | 13.37 | 13.45 | 13.06 | 13.14 | 3,710,345 | -0.29(-2.16%) |
Feb 23, 2024 | 13.31 | 13.61 | 13.21 | 13.43 | 4,244,411 | +0.09(+0.67%) |
Feb 22, 2024 | 13.43 | 13.48 | 13.15 | 13.34 | 5,810,555 | -0.08(-0.58%) |
Feb 21, 2024 | 13.62 | 13.77 | 13.38 | 13.42 | 5,828,824 | -0.28(-2.07%) |
Feb 20, 2024 | 13.76 | 13.86 | 13.54 | 13.70 | 7,796,348 | -0.33(-2.37%) |
Feb 16, 2024 | 14.66 | 14.70 | 14.03 | 14.03 | 11,474,465 | -1.20(-7.89%) |
Feb 15, 2024 | 14.85 | 15.24 | 14.82 | 15.24 | 4,347,454 | +0.49(+3.31%) |
Feb 14, 2024 | 14.98 | 15.07 | 14.70 | 14.75 | 3,561,296 | -0.13(-0.85%) |
Feb 13, 2024 | 14.93 | 15.00 | 14.69 | 14.87 | 3,073,557 | -0.52(-3.37%) |
Feb 12, 2024 | 15.23 | 15.51 | 15.17 | 15.39 | 2,844,217 | +0.23(+1.55%) |
Feb 09, 2024 | 15.16 | 15.24 | 14.81 | 15.16 | 2,672,914 | -0.06(-0.39%) |
Feb 08, 2024 | 15.22 | 15.40 | 15.18 | 15.22 | 2,540,697 | -0.04(-0.26%) |
Feb 07, 2024 | 15.56 | 15.59 | 15.24 | 15.26 | 3,148,597 | -0.31(-2.01%) |
Feb 06, 2024 | 15.29 | 15.60 | 15.23 | 15.57 | 4,079,135 | +0.37(+2.44%) |
Feb 05, 2024 | 15.48 | 15.48 | 15.19 | 15.20 | 2,602,398 | -0.53(-3.36%) |
Feb 02, 2024 | 15.91 | 15.91 | 15.46 | 15.72 | 2,611,053 | -0.47(-2.90%) |
Feb 01, 2024 | 15.69 | 16.20 | 15.62 | 16.19 | 4,850,177 | +0.45(+2.86%) |
Jan 31, 2024 | 15.86 | 16.15 | 15.56 | 15.74 | 3,843,734 | -0.04(-0.25%) |
Jan 30, 2024 | 15.97 | 16.02 | 15.70 | 15.78 | 2,798,363 | -0.38(-2.36%) |
Jan 29, 2024 | 16.23 | 16.23 | 15.91 | 16.16 | 2,096,949 | -0.09(-0.54%) |
Jan 26, 2024 | 16.26 | 16.34 | 16.11 | 16.25 | 1,331,663 | +0.08(+0.48%) |
Jan 25, 2024 | 16.11 | 16.20 | 15.98 | 16.17 | 1,405,703 | +0.33(+2.10%) |
Jan 24, 2024 | 16.43 | 16.43 | 15.80 | 15.84 | 2,340,250 | -0.37(-2.29%) |
Jan 23, 2024 | 16.63 | 16.73 | 16.11 | 16.21 | 2,184,221 | -0.31(-1.89%) |
Jan 22, 2024 | 16.65 | 16.83 | 16.42 | 16.53 | 2,074,252 | -0.07(-0.41%) |
Jan 19, 2024 | 16.34 | 16.68 | 16.11 | 16.59 | 3,901,218 | +0.34(+2.10%) |
Jan 18, 2024 | 16.49 | 16.57 | 16.12 | 16.25 | 2,493,129 | -0.22(-1.36%) |
Jan 17, 2024 | 16.72 | 17.00 | 16.28 | 16.48 | 3,621,656 | -0.56(-3.27%) |
Jan 16, 2024 | 17.00 | 17.11 | 16.92 | 17.03 | 2,536,241 | -0.09(-0.51%) |
Jan 12, 2024 | 17.32 | 17.57 | 17.08 | 17.12 | 2,940,261 | +0.04(+0.23%) |
Jan 11, 2024 | 17.05 | 17.15 | 16.95 | 17.08 | 2,142,442 | -0.04(-0.23%) |
Jan 10, 2024 | 16.92 | 17.15 | 16.76 | 17.12 | 1,885,730 | +0.21(+1.21%) |
Jan 09, 2024 | 16.77 | 16.99 | 16.50 | 16.92 | 2,514,932 | +0.09(+0.52%) |
Jan 08, 2024 | 16.42 | 16.87 | 16.40 | 16.83 | 1,328,067 | +0.35(+2.14%) |
Jan 05, 2024 | 16.52 | 16.88 | 16.38 | 16.48 | 2,063,377 | -0.12(-0.71%) |
Jan 04, 2024 | 16.50 | 16.76 | 16.44 | 16.59 | 2,281,972 | +0.09(+0.53%) |
Jan 03, 2024 | 16.77 | 16.80 | 16.42 | 16.51 | 2,209,990 | -0.45(-2.65%) |