Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.74 | 15.82 | 15.73 | 15.79 | 1,178,917 | +0.14(+0.89%) |
Mar 27, 2024 | 14.95 | 15.65 | 14.91 | 15.65 | 1,049,474 | +0.83(+5.60%) |
Mar 26, 2024 | 15.26 | 15.27 | 14.80 | 14.82 | 930,705 | -0.34(-2.24%) |
Mar 25, 2024 | 15.37 | 15.52 | 15.01 | 15.16 | 829,961 | -0.15(-0.98%) |
Mar 22, 2024 | 15.40 | 15.61 | 15.29 | 15.31 | 1,342,019 | +0.00(+0.00%) |
Mar 21, 2024 | 15.29 | 15.57 | 15.29 | 15.31 | 1,041,311 | +0.08(+0.53%) |
Mar 20, 2024 | 15.05 | 15.37 | 14.84 | 15.23 | 1,399,661 | +0.13(+0.86%) |
Mar 19, 2024 | 14.98 | 15.20 | 14.66 | 15.10 | 941,775 | +0.08(+0.53%) |
Mar 18, 2024 | 14.83 | 15.08 | 14.64 | 15.02 | 1,002,444 | +0.46(+3.16%) |
Mar 15, 2024 | 14.31 | 14.59 | 14.15 | 14.56 | 1,204,954 | +0.27(+1.89%) |
Mar 14, 2024 | 14.92 | 14.94 | 14.27 | 14.29 | 1,957,990 | -0.58(-3.90%) |
Mar 13, 2024 | 14.62 | 14.93 | 14.62 | 14.87 | 995,015 | +0.21(+1.43%) |
Mar 12, 2024 | 14.79 | 15.07 | 14.47 | 14.66 | 858,502 | -0.19(-1.28%) |
Mar 11, 2024 | 14.69 | 15.05 | 14.69 | 14.85 | 857,902 | +0.09(+0.61%) |
Mar 08, 2024 | 14.80 | 15.31 | 14.63 | 14.76 | 1,066,371 | +0.03(+0.20%) |
Mar 07, 2024 | 13.91 | 14.82 | 13.90 | 14.73 | 1,324,513 | +0.94(+6.82%) |
Mar 06, 2024 | 13.92 | 13.98 | 13.62 | 13.79 | 646,971 | -0.01(-0.07%) |
Mar 05, 2024 | 13.48 | 13.97 | 13.47 | 13.80 | 804,921 | +0.27(+2.00%) |
Mar 04, 2024 | 13.72 | 13.78 | 13.33 | 13.53 | 743,649 | -0.17(-1.24%) |
Mar 01, 2024 | 13.90 | 13.98 | 13.61 | 13.70 | 1,138,600 | -0.11(-0.80%) |
Feb 29, 2024 | 13.73 | 13.88 | 13.60 | 13.81 | 918,553 | +0.25(+1.84%) |
Feb 28, 2024 | 13.58 | 13.87 | 13.50 | 13.56 | 874,838 | -0.08(-0.59%) |
Feb 27, 2024 | 13.20 | 13.74 | 13.14 | 13.64 | 1,336,663 | +0.49(+3.73%) |
Feb 26, 2024 | 13.54 | 13.67 | 13.15 | 13.15 | 1,358,727 | -0.31(-2.30%) |
Feb 23, 2024 | 12.96 | 13.82 | 12.75 | 13.46 | 2,158,668 | +0.52(+4.02%) |
Feb 22, 2024 | 12.38 | 14.15 | 12.32 | 12.94 | 3,425,022 | -1.62(-11.13%) |
Feb 21, 2024 | 14.20 | 14.57 | 14.18 | 14.56 | 2,610,930 | +0.24(+1.68%) |
Feb 20, 2024 | 13.91 | 14.40 | 13.91 | 14.32 | 1,727,630 | +0.12(+0.85%) |
Feb 16, 2024 | 13.70 | 14.46 | 13.61 | 14.20 | 1,794,417 | +0.50(+3.65%) |
Feb 15, 2024 | 13.65 | 13.79 | 13.57 | 13.70 | 912,953 | +0.26(+1.93%) |
Feb 14, 2024 | 13.34 | 13.53 | 13.23 | 13.44 | 989,976 | +0.28(+2.13%) |
Feb 13, 2024 | 13.31 | 13.32 | 12.90 | 13.16 | 931,542 | -0.51(-3.73%) |
Feb 12, 2024 | 13.39 | 13.74 | 13.39 | 13.67 | 660,167 | +0.28(+2.09%) |
Feb 09, 2024 | 13.40 | 13.46 | 13.26 | 13.39 | 644,931 | +0.04(+0.30%) |
Feb 08, 2024 | 13.15 | 13.48 | 13.06 | 13.35 | 656,980 | +0.17(+1.29%) |
Feb 07, 2024 | 13.21 | 13.22 | 12.99 | 13.18 | 719,647 | +0.10(+0.76%) |
Feb 06, 2024 | 12.86 | 13.08 | 12.59 | 13.08 | 748,894 | +0.33(+2.59%) |
Feb 05, 2024 | 13.20 | 13.23 | 12.75 | 12.75 | 919,741 | -0.59(-4.42%) |
Feb 02, 2024 | 13.47 | 13.49 | 13.19 | 13.34 | 718,692 | -0.20(-1.48%) |
Feb 01, 2024 | 13.21 | 13.56 | 13.10 | 13.54 | 1,937,205 | +0.43(+3.28%) |
Jan 31, 2024 | 13.22 | 13.55 | 13.04 | 13.11 | 1,439,417 | -0.11(-0.83%) |
Jan 30, 2024 | 13.40 | 13.40 | 13.19 | 13.22 | 1,126,701 | -0.27(-2.00%) |
Jan 29, 2024 | 13.26 | 13.52 | 13.14 | 13.49 | 671,260 | +0.27(+2.04%) |
Jan 26, 2024 | 13.25 | 13.35 | 13.17 | 13.22 | 569,902 | +0.06(+0.46%) |
Jan 25, 2024 | 13.32 | 13.38 | 13.02 | 13.16 | 560,812 | +0.05(+0.38%) |
Jan 24, 2024 | 13.40 | 13.40 | 13.05 | 13.11 | 860,145 | -0.18(-1.35%) |
Jan 23, 2024 | 13.60 | 13.80 | 13.21 | 13.29 | 818,858 | -0.10(-0.75%) |
Jan 22, 2024 | 13.28 | 13.55 | 13.27 | 13.39 | 720,854 | +0.25(+1.90%) |
Jan 19, 2024 | 13.10 | 13.22 | 12.88 | 13.14 | 977,222 | +0.11(+0.84%) |
Jan 18, 2024 | 12.96 | 13.07 | 12.78 | 13.03 | 944,380 | +0.16(+1.24%) |
Jan 17, 2024 | 12.85 | 12.97 | 12.79 | 12.87 | 890,440 | -0.13(-1.00%) |
Jan 16, 2024 | 12.93 | 13.17 | 12.61 | 13.00 | 1,365,609 | -0.25(-1.89%) |
Jan 12, 2024 | 13.55 | 13.72 | 13.18 | 13.25 | 1,624,659 | -0.13(-0.97%) |
Jan 11, 2024 | 13.48 | 13.51 | 13.16 | 13.38 | 1,115,841 | -0.13(-0.96%) |
Jan 10, 2024 | 13.57 | 13.64 | 13.22 | 13.51 | 869,623 | -0.08(-0.59%) |
Jan 09, 2024 | 13.54 | 13.91 | 13.50 | 13.59 | 858,965 | -0.11(-0.80%) |
Jan 08, 2024 | 13.35 | 13.76 | 13.25 | 13.70 | 750,221 | +0.28(+2.09%) |
Jan 05, 2024 | 13.10 | 13.62 | 13.05 | 13.42 | 747,429 | +0.20(+1.51%) |
Jan 04, 2024 | 12.92 | 13.25 | 12.85 | 13.22 | 2,169,945 | +0.29(+2.24%) |
Jan 03, 2024 | 13.91 | 13.97 | 12.85 | 12.93 | 1,922,146 | -1.17(-8.30%) |