Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 15.80 | 15.97 | 15.78 | 15.96 | 4,392,976 | +0.60(+3.91%) |
Mar 26, 2024 | 15.46 | 15.49 | 15.36 | 15.36 | 2,425,243 | +0.09(+0.59%) |
Mar 25, 2024 | 15.30 | 15.39 | 15.26 | 15.27 | 2,483,950 | -0.03(-0.20%) |
Mar 22, 2024 | 15.28 | 15.36 | 15.24 | 15.30 | 3,246,925 | +0.08(+0.53%) |
Mar 21, 2024 | 15.08 | 15.23 | 15.08 | 15.22 | 5,181,358 | +0.23(+1.53%) |
Mar 20, 2024 | 14.71 | 15.02 | 14.68 | 14.99 | 3,591,708 | +0.10(+0.67%) |
Mar 19, 2024 | 14.99 | 15.04 | 14.86 | 14.89 | 3,702,536 | +0.26(+1.78%) |
Mar 18, 2024 | 14.74 | 14.75 | 14.61 | 14.63 | 5,010,721 | -0.19(-1.28%) |
Mar 15, 2024 | 14.85 | 14.96 | 14.79 | 14.82 | 5,891,781 | +0.13(+0.88%) |
Mar 14, 2024 | 14.77 | 14.82 | 14.62 | 14.69 | 3,580,329 | -0.16(-1.08%) |
Mar 13, 2024 | 14.95 | 15.02 | 14.83 | 14.85 | 3,689,298 | -0.03(-0.20%) |
Mar 12, 2024 | 14.79 | 14.95 | 14.63 | 14.88 | 6,131,679 | +0.59(+4.13%) |
Mar 11, 2024 | 14.07 | 14.29 | 14.05 | 14.29 | 3,562,787 | +0.32(+2.29%) |
Mar 08, 2024 | 14.01 | 14.11 | 13.91 | 13.97 | 3,408,420 | +0.03(+0.22%) |
Mar 07, 2024 | 13.76 | 13.95 | 13.76 | 13.94 | 2,580,202 | +0.26(+1.90%) |
Mar 06, 2024 | 13.77 | 13.79 | 13.63 | 13.68 | 2,690,505 | +0.01(+0.07%) |
Mar 05, 2024 | 13.57 | 13.79 | 13.57 | 13.67 | 2,685,415 | +0.08(+0.59%) |
Mar 04, 2024 | 13.59 | 13.70 | 13.59 | 13.59 | 2,413,780 | +0.00(+0.00%) |
Mar 01, 2024 | 13.56 | 13.63 | 13.43 | 13.59 | 3,280,381 | +0.16(+1.19%) |
Feb 29, 2024 | 13.47 | 13.51 | 13.31 | 13.43 | 2,335,304 | +0.05(+0.37%) |
Feb 28, 2024 | 13.42 | 13.47 | 13.38 | 13.38 | 1,949,939 | -0.07(-0.52%) |
Feb 27, 2024 | 13.31 | 13.47 | 13.30 | 13.45 | 2,506,128 | +0.18(+1.36%) |
Feb 26, 2024 | 13.38 | 13.43 | 13.22 | 13.27 | 2,279,966 | -0.11(-0.82%) |
Feb 23, 2024 | 13.39 | 13.46 | 13.36 | 13.38 | 2,620,859 | +0.16(+1.21%) |
Feb 22, 2024 | 13.26 | 13.34 | 13.20 | 13.22 | 2,865,972 | +0.25(+1.93%) |
Feb 21, 2024 | 12.92 | 13.01 | 12.87 | 12.97 | 2,114,667 | +0.00(+0.00%) |
Feb 20, 2024 | 12.82 | 12.97 | 12.79 | 12.97 | 2,428,977 | +0.10(+0.78%) |
Feb 16, 2024 | 13.01 | 13.04 | 12.85 | 12.87 | 1,752,243 | -0.11(-0.85%) |
Feb 15, 2024 | 12.78 | 13.00 | 12.75 | 12.98 | 2,661,694 | +0.15(+1.17%) |
Feb 14, 2024 | 12.81 | 12.89 | 12.72 | 12.83 | 3,001,781 | +0.17(+1.34%) |
Feb 13, 2024 | 12.74 | 12.75 | 12.58 | 12.66 | 2,905,927 | -0.19(-1.48%) |
Feb 12, 2024 | 12.66 | 12.89 | 12.66 | 12.85 | 3,697,652 | +0.31(+2.47%) |
Feb 09, 2024 | 12.50 | 12.56 | 12.43 | 12.54 | 2,829,964 | -0.04(-0.32%) |
Feb 08, 2024 | 12.61 | 12.65 | 12.49 | 12.58 | 3,443,099 | +0.00(+0.00%) |
Feb 07, 2024 | 12.76 | 12.78 | 12.47 | 12.58 | 8,547,329 | -0.61(-4.62%) |
Feb 06, 2024 | 13.25 | 13.30 | 13.16 | 13.19 | 3,650,336 | -0.29(-2.15%) |
Feb 05, 2024 | 13.60 | 13.61 | 13.35 | 13.48 | 3,737,621 | -0.35(-2.53%) |
Feb 02, 2024 | 13.71 | 13.89 | 13.65 | 13.83 | 5,325,925 | +0.23(+1.69%) |
Feb 01, 2024 | 13.68 | 13.74 | 13.32 | 13.60 | 7,654,032 | +0.75(+5.84%) |
Jan 31, 2024 | 13.14 | 13.15 | 12.84 | 12.85 | 4,867,351 | -0.27(-2.06%) |
Jan 30, 2024 | 13.06 | 13.16 | 13.05 | 13.12 | 2,067,406 | +0.14(+1.08%) |
Jan 29, 2024 | 12.98 | 12.98 | 12.88 | 12.98 | 1,969,441 | -0.13(-0.99%) |
Jan 26, 2024 | 13.16 | 13.20 | 13.09 | 13.11 | 1,577,906 | -0.02(-0.15%) |
Jan 25, 2024 | 13.22 | 13.22 | 13.04 | 13.13 | 2,167,180 | -0.07(-0.53%) |
Jan 24, 2024 | 13.27 | 13.35 | 13.19 | 13.20 | 2,080,991 | +0.15(+1.15%) |
Jan 23, 2024 | 13.03 | 13.07 | 12.96 | 13.05 | 1,829,153 | +0.09(+0.69%) |
Jan 22, 2024 | 13.00 | 13.05 | 12.92 | 12.96 | 2,008,000 | -0.05(-0.38%) |
Jan 19, 2024 | 12.91 | 13.01 | 12.82 | 13.01 | 2,654,571 | +0.00(+0.00%) |
Jan 18, 2024 | 12.97 | 13.01 | 12.88 | 13.01 | 2,260,412 | +0.21(+1.64%) |
Jan 17, 2024 | 12.71 | 12.85 | 12.70 | 12.80 | 2,610,503 | -0.03(-0.23%) |
Jan 16, 2024 | 12.85 | 12.94 | 12.77 | 12.83 | 3,335,050 | -0.26(-1.99%) |
Jan 12, 2024 | 13.27 | 13.36 | 13.01 | 13.09 | 5,847,691 | -0.34(-2.53%) |
Jan 11, 2024 | 13.60 | 13.65 | 13.28 | 13.43 | 5,607,696 | -0.54(-3.87%) |
Jan 10, 2024 | 13.91 | 14.02 | 13.89 | 13.97 | 2,673,339 | +0.16(+1.16%) |
Jan 09, 2024 | 13.89 | 13.91 | 13.80 | 13.81 | 2,595,989 | -0.20(-1.43%) |
Jan 08, 2024 | 13.90 | 14.01 | 13.86 | 14.01 | 2,713,406 | +0.28(+2.04%) |
Jan 05, 2024 | 13.68 | 13.88 | 13.68 | 13.73 | 2,588,742 | +0.11(+0.81%) |
Jan 04, 2024 | 13.61 | 13.72 | 13.60 | 13.62 | 2,475,383 | +0.28(+2.10%) |
Jan 03, 2024 | 13.37 | 13.42 | 13.29 | 13.34 | 2,716,885 | -0.27(-1.98%) |