Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.20 | 15.95 | 15.95 | 15.94 | 1,137,264 | +0.76(+5.01%) |
Mar 27, 2024 | 14.86 | 15.20 | 14.86 | 15.18 | 307,396 | +0.31(+2.08%) |
Mar 26, 2024 | 15.04 | 15.20 | 14.85 | 14.87 | 652,397 | -0.15(-1.00%) |
Mar 25, 2024 | 15.10 | 15.22 | 14.90 | 15.02 | 320,271 | -0.08(-0.53%) |
Mar 22, 2024 | 15.07 | 15.14 | 14.83 | 15.10 | 278,085 | +0.06(+0.40%) |
Mar 21, 2024 | 14.90 | 15.12 | 14.86 | 15.04 | 491,027 | +0.17(+1.14%) |
Mar 20, 2024 | 14.66 | 14.88 | 14.47 | 14.87 | 298,033 | +0.17(+1.16%) |
Mar 19, 2024 | 14.50 | 14.74 | 14.32 | 14.70 | 553,458 | +0.17(+1.17%) |
Mar 18, 2024 | 14.59 | 14.62 | 14.37 | 14.53 | 687,963 | +0.01(+0.07%) |
Mar 15, 2024 | 14.50 | 14.71 | 14.49 | 14.52 | 1,835,026 | -0.07(-0.48%) |
Mar 14, 2024 | 15.03 | 15.06 | 14.44 | 14.59 | 528,294 | -0.47(-3.12%) |
Mar 13, 2024 | 15.17 | 15.33 | 14.77 | 15.06 | 533,158 | -0.11(-0.73%) |
Mar 12, 2024 | 14.80 | 15.20 | 14.65 | 15.17 | 485,351 | +0.35(+2.36%) |
Mar 11, 2024 | 14.49 | 14.97 | 14.42 | 14.82 | 431,471 | +0.30(+2.07%) |
Mar 08, 2024 | 14.93 | 14.94 | 14.30 | 14.52 | 575,217 | -0.39(-2.62%) |
Mar 07, 2024 | 15.21 | 15.32 | 14.80 | 14.91 | 511,757 | -0.22(-1.45%) |
Mar 06, 2024 | 15.26 | 15.41 | 15.08 | 15.13 | 474,769 | -0.05(-0.33%) |
Mar 05, 2024 | 15.13 | 15.31 | 15.07 | 15.18 | 526,113 | +0.05(+0.33%) |
Mar 04, 2024 | 15.24 | 15.48 | 15.04 | 15.13 | 792,103 | +0.10(+0.67%) |
Mar 01, 2024 | 15.03 | 15.17 | 14.95 | 15.03 | 422,208 | -0.01(-0.07%) |
Feb 29, 2024 | 15.00 | 15.10 | 14.85 | 15.04 | 325,414 | +0.31(+2.10%) |
Feb 28, 2024 | 15.00 | 15.17 | 14.60 | 14.73 | 470,545 | -0.30(-2.00%) |
Feb 27, 2024 | 15.27 | 15.39 | 14.95 | 15.03 | 364,552 | -0.21(-1.38%) |
Feb 26, 2024 | 15.07 | 15.36 | 14.99 | 15.24 | 518,094 | +0.13(+0.86%) |
Feb 23, 2024 | 15.01 | 15.28 | 14.95 | 15.11 | 586,364 | +0.11(+0.73%) |
Feb 22, 2024 | 14.73 | 15.11 | 14.58 | 15.00 | 756,147 | +0.50(+3.45%) |
Feb 21, 2024 | 14.75 | 14.76 | 14.23 | 14.50 | 710,356 | -0.33(-2.23%) |
Feb 20, 2024 | 14.59 | 14.93 | 14.51 | 14.83 | 702,802 | +0.17(+1.16%) |
Feb 16, 2024 | 14.96 | 15.15 | 14.64 | 14.66 | 1,068,178 | -0.20(-1.35%) |
Feb 15, 2024 | 14.66 | 14.90 | 13.23 | 14.86 | 3,027,587 | -1.15(-7.18%) |
Feb 14, 2024 | 15.99 | 16.07 | 15.83 | 16.01 | 495,133 | +0.33(+2.10%) |
Feb 13, 2024 | 15.70 | 15.79 | 15.31 | 15.68 | 672,889 | -0.26(-1.63%) |
Feb 12, 2024 | 15.91 | 16.11 | 15.72 | 15.94 | 811,513 | +0.14(+0.89%) |
Feb 09, 2024 | 16.15 | 16.37 | 15.55 | 15.80 | 891,967 | -0.40(-2.47%) |
Feb 08, 2024 | 15.78 | 16.32 | 15.23 | 16.20 | 2,903,724 | +1.50(+10.20%) |
Feb 07, 2024 | 14.61 | 14.91 | 14.47 | 14.70 | 555,935 | -0.03(-0.20%) |
Feb 06, 2024 | 15.05 | 15.21 | 14.39 | 14.73 | 1,137,077 | -0.12(-0.81%) |
Feb 05, 2024 | 14.25 | 15.06 | 14.09 | 14.85 | 2,448,561 | +0.45(+3.12%) |
Feb 02, 2024 | 14.43 | 14.54 | 14.29 | 14.40 | 404,704 | -0.05(-0.35%) |
Feb 01, 2024 | 14.18 | 14.55 | 14.08 | 14.45 | 402,953 | +0.33(+2.34%) |
Jan 31, 2024 | 14.28 | 14.44 | 14.09 | 14.12 | 319,671 | -0.27(-1.88%) |
Jan 30, 2024 | 14.55 | 14.56 | 14.25 | 14.39 | 475,642 | -0.22(-1.51%) |
Jan 29, 2024 | 15.25 | 15.40 | 14.54 | 14.61 | 720,792 | -0.58(-3.82%) |
Jan 26, 2024 | 14.70 | 15.19 | 14.45 | 15.19 | 900,183 | +0.49(+3.33%) |
Jan 25, 2024 | 14.50 | 14.73 | 14.37 | 14.70 | 470,568 | +0.43(+3.01%) |
Jan 24, 2024 | 14.53 | 14.70 | 14.08 | 14.27 | 222,967 | -0.12(-0.83%) |
Jan 23, 2024 | 14.20 | 14.51 | 14.13 | 14.39 | 441,890 | +0.26(+1.84%) |
Jan 22, 2024 | 14.07 | 14.33 | 13.90 | 14.13 | 651,321 | +0.18(+1.29%) |
Jan 19, 2024 | 13.98 | 14.00 | 13.41 | 13.95 | 649,033 | +0.05(+0.36%) |
Jan 18, 2024 | 13.81 | 13.91 | 13.48 | 13.90 | 765,697 | +0.15(+1.09%) |
Jan 17, 2024 | 13.32 | 13.83 | 13.15 | 13.75 | 787,735 | +0.59(+4.48%) |
Jan 16, 2024 | 13.10 | 13.28 | 12.91 | 13.16 | 674,906 | +0.11(+0.84%) |
Jan 12, 2024 | 12.56 | 13.13 | 12.56 | 13.05 | 482,187 | +0.52(+4.15%) |
Jan 11, 2024 | 12.60 | 12.64 | 12.23 | 12.53 | 154,656 | -0.02(-0.16%) |
Jan 10, 2024 | 12.65 | 12.87 | 12.44 | 12.55 | 428,368 | -0.06(-0.48%) |
Jan 09, 2024 | 12.44 | 12.83 | 12.14 | 12.61 | 250,453 | +0.10(+0.80%) |
Jan 08, 2024 | 12.94 | 13.05 | 12.47 | 12.51 | 297,026 | -0.35(-2.72%) |
Jan 05, 2024 | 12.53 | 13.04 | 12.51 | 12.86 | 361,507 | +0.01(+0.08%) |
Jan 04, 2024 | 12.51 | 12.95 | 12.51 | 12.85 | 364,252 | +0.25(+1.98%) |
Jan 03, 2024 | 12.53 | 12.80 | 12.38 | 12.60 | 321,522 | +0.09(+0.72%) |