Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.57 | 14.71 | 14.71 | 14.77 | 1,505,974 | +0.19(+1.30%) |
Mar 27, 2024 | 14.42 | 14.69 | 14.42 | 14.58 | 1,659,310 | +0.27(+1.89%) |
Mar 26, 2024 | 14.46 | 14.51 | 14.30 | 14.31 | 1,517,540 | -0.14(-0.97%) |
Mar 25, 2024 | 14.34 | 14.54 | 14.28 | 14.45 | 1,811,164 | +0.17(+1.19%) |
Mar 22, 2024 | 14.75 | 14.76 | 14.27 | 14.28 | 1,735,990 | -0.38(-2.59%) |
Mar 21, 2024 | 14.63 | 14.71 | 14.52 | 14.66 | 1,468,242 | +0.07(+0.48%) |
Mar 20, 2024 | 14.39 | 14.61 | 14.35 | 14.59 | 1,494,742 | +0.14(+0.97%) |
Mar 19, 2024 | 14.19 | 14.47 | 14.18 | 14.45 | 2,131,194 | +0.27(+1.90%) |
Mar 18, 2024 | 14.12 | 14.23 | 14.09 | 14.18 | 1,448,914 | +0.05(+0.35%) |
Mar 15, 2024 | 14.03 | 14.23 | 14.03 | 14.13 | 3,605,732 | +0.01(+0.07%) |
Mar 14, 2024 | 14.16 | 14.16 | 13.95 | 14.12 | 2,000,823 | -0.09(-0.63%) |
Mar 13, 2024 | 14.16 | 14.31 | 14.08 | 14.21 | 2,447,238 | +0.08(+0.57%) |
Mar 12, 2024 | 13.96 | 14.23 | 13.90 | 14.13 | 1,664,195 | +0.16(+1.15%) |
Mar 11, 2024 | 13.91 | 14.05 | 13.88 | 13.97 | 1,330,246 | +0.06(+0.43%) |
Mar 08, 2024 | 13.77 | 13.93 | 13.73 | 13.91 | 1,659,157 | +0.23(+1.68%) |
Mar 07, 2024 | 13.79 | 13.86 | 13.55 | 13.68 | 1,758,547 | -0.08(-0.58%) |
Mar 06, 2024 | 13.97 | 14.07 | 13.64 | 13.76 | 2,362,522 | -0.17(-1.22%) |
Mar 05, 2024 | 14.04 | 14.11 | 13.89 | 13.93 | 1,427,872 | -0.14(-1.00%) |
Mar 04, 2024 | 14.03 | 14.12 | 13.85 | 14.07 | 1,672,788 | +0.08(+0.57%) |
Mar 01, 2024 | 13.85 | 14.22 | 13.84 | 13.99 | 3,188,313 | +0.11(+0.79%) |
Feb 29, 2024 | 14.05 | 14.13 | 13.75 | 13.88 | 3,591,882 | -0.12(-0.86%) |
Feb 28, 2024 | 13.93 | 14.23 | 13.83 | 14.00 | 3,188,367 | -0.03(-0.21%) |
Feb 27, 2024 | 14.04 | 14.13 | 13.94 | 14.03 | 2,452,487 | +0.09(+0.65%) |
Feb 26, 2024 | 13.88 | 14.09 | 13.83 | 13.94 | 1,978,038 | -0.03(-0.21%) |
Feb 23, 2024 | 13.88 | 14.03 | 13.81 | 13.97 | 1,706,323 | +0.09(+0.65%) |
Feb 22, 2024 | 13.78 | 13.89 | 13.70 | 13.88 | 1,962,586 | +0.02(+0.14%) |
Feb 21, 2024 | 13.80 | 14.02 | 13.77 | 13.86 | 2,506,890 | +0.06(+0.43%) |
Feb 20, 2024 | 13.67 | 13.86 | 13.62 | 13.80 | 1,916,698 | +0.05(+0.36%) |
Feb 16, 2024 | 13.74 | 13.85 | 13.53 | 13.75 | 1,647,217 | -0.09(-0.65%) |
Feb 15, 2024 | 13.88 | 13.99 | 13.77 | 13.84 | 2,730,711 | +0.01(+0.07%) |
Feb 14, 2024 | 13.62 | 13.87 | 13.48 | 13.83 | 2,760,456 | +0.31(+2.29%) |
Feb 13, 2024 | 13.26 | 13.66 | 13.26 | 13.52 | 3,153,120 | -0.07(-0.52%) |
Feb 12, 2024 | 13.56 | 13.71 | 13.39 | 13.59 | 2,732,999 | +0.03(+0.22%) |
Feb 09, 2024 | 13.11 | 13.60 | 12.98 | 13.56 | 3,590,837 | +0.45(+3.43%) |
Feb 08, 2024 | 12.70 | 13.12 | 12.70 | 13.11 | 3,006,754 | +0.44(+3.48%) |
Feb 07, 2024 | 12.74 | 12.80 | 12.60 | 12.67 | 2,750,724 | -0.02(-0.15%) |
Feb 06, 2024 | 12.62 | 12.86 | 12.57 | 12.69 | 2,271,441 | +0.06(+0.46%) |
Feb 05, 2024 | 12.69 | 12.74 | 12.55 | 12.63 | 1,718,792 | -0.16(-1.22%) |
Feb 02, 2024 | 13.01 | 13.01 | 12.72 | 12.79 | 2,237,354 | -0.36(-2.75%) |
Feb 01, 2024 | 13.04 | 13.16 | 12.93 | 13.15 | 1,843,668 | +0.10(+0.75%) |
Jan 31, 2024 | 13.36 | 13.43 | 13.03 | 13.05 | 2,405,046 | -0.23(-1.77%) |
Jan 30, 2024 | 13.22 | 13.45 | 13.11 | 13.29 | 2,945,624 | +0.10(+0.74%) |
Jan 29, 2024 | 13.09 | 13.19 | 13.02 | 13.19 | 1,344,757 | +0.09(+0.67%) |
Jan 26, 2024 | 13.05 | 13.16 | 12.87 | 13.10 | 1,969,821 | +0.17(+1.29%) |
Jan 25, 2024 | 13.10 | 13.12 | 12.88 | 12.93 | 1,847,320 | +0.01(+0.08%) |
Jan 24, 2024 | 13.56 | 13.56 | 12.87 | 12.92 | 2,359,479 | -0.47(-3.51%) |
Jan 23, 2024 | 13.52 | 13.53 | 13.26 | 13.39 | 1,971,941 | -0.03(-0.22%) |
Jan 22, 2024 | 13.27 | 13.53 | 13.27 | 13.42 | 1,691,724 | +0.19(+1.40%) |
Jan 19, 2024 | 13.21 | 13.25 | 13.04 | 13.24 | 1,467,968 | +0.09(+0.67%) |
Jan 18, 2024 | 13.32 | 13.34 | 13.05 | 13.15 | 2,067,645 | -0.20(-1.47%) |
Jan 17, 2024 | 13.66 | 13.79 | 13.17 | 13.34 | 1,990,077 | -0.43(-3.12%) |
Jan 16, 2024 | 13.89 | 14.00 | 13.74 | 13.78 | 2,005,369 | -0.18(-1.26%) |
Jan 12, 2024 | 13.80 | 13.99 | 13.79 | 13.95 | 1,624,697 | +0.32(+2.37%) |
Jan 11, 2024 | 13.56 | 13.74 | 13.48 | 13.63 | 1,959,303 | -0.03(-0.21%) |
Jan 10, 2024 | 13.37 | 13.67 | 13.37 | 13.66 | 1,435,757 | +0.24(+1.82%) |
Jan 09, 2024 | 13.35 | 13.45 | 13.34 | 13.41 | 1,536,328 | -0.11(-0.80%) |
Jan 08, 2024 | 13.36 | 13.56 | 13.30 | 13.52 | 1,474,463 | +0.18(+1.32%) |
Jan 05, 2024 | 13.59 | 13.72 | 13.31 | 13.34 | 2,491,795 | -0.37(-2.71%) |
Jan 04, 2024 | 13.88 | 13.88 | 13.66 | 13.72 | 1,827,888 | -0.11(-0.78%) |
Jan 03, 2024 | 13.89 | 13.96 | 13.79 | 13.82 | 1,990,124 | -0.06(-0.42%) |