Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.55 | 13.83 | 13.55 | 13.74 | 38,035 | +0.25(+1.85%) |
Mar 27, 2024 | 13.18 | 13.55 | 13.18 | 13.49 | 22,084 | +0.43(+3.29%) |
Mar 26, 2024 | 13.34 | 13.36 | 12.96 | 13.06 | 30,212 | -0.15(-1.14%) |
Mar 25, 2024 | 13.26 | 13.49 | 13.21 | 13.21 | 18,505 | -0.06(-0.45%) |
Mar 22, 2024 | 13.19 | 13.33 | 13.07 | 13.27 | 39,022 | +0.19(+1.45%) |
Mar 21, 2024 | 13.49 | 13.70 | 12.99 | 13.08 | 158,823 | -0.28(-2.10%) |
Mar 20, 2024 | 12.76 | 13.58 | 12.69 | 13.36 | 34,219 | +0.58(+4.54%) |
Mar 19, 2024 | 12.63 | 12.92 | 12.63 | 12.78 | 30,091 | +0.21(+1.67%) |
Mar 18, 2024 | 12.75 | 12.86 | 12.51 | 12.57 | 39,863 | -0.24(-1.87%) |
Mar 15, 2024 | 12.44 | 12.88 | 12.44 | 12.81 | 132,182 | +0.27(+2.15%) |
Mar 14, 2024 | 12.83 | 12.83 | 12.48 | 12.54 | 60,536 | -0.34(-2.64%) |
Mar 13, 2024 | 13.03 | 13.26 | 12.74 | 12.88 | 37,271 | -0.21(-1.60%) |
Mar 12, 2024 | 13.33 | 13.34 | 13.05 | 13.09 | 15,780 | -0.27(-1.98%) |
Mar 11, 2024 | 13.22 | 13.46 | 13.14 | 13.36 | 22,909 | +0.12(+0.87%) |
Mar 08, 2024 | 13.52 | 13.55 | 13.21 | 13.24 | 24,630 | -0.12(-0.90%) |
Mar 07, 2024 | 13.19 | 13.38 | 13.19 | 13.36 | 31,247 | +0.30(+2.30%) |
Mar 06, 2024 | 13.14 | 13.30 | 12.79 | 13.06 | 22,469 | -0.04(-0.31%) |
Mar 05, 2024 | 12.72 | 13.22 | 12.72 | 13.10 | 15,977 | +0.39(+3.07%) |
Mar 04, 2024 | 12.95 | 13.16 | 12.66 | 12.71 | 29,004 | -0.24(-1.85%) |
Mar 01, 2024 | 13.33 | 13.33 | 12.87 | 12.95 | 43,264 | -0.46(-3.43%) |
Feb 29, 2024 | 13.38 | 13.63 | 13.22 | 13.41 | 43,485 | +0.27(+2.05%) |
Feb 28, 2024 | 13.11 | 13.28 | 13.11 | 13.14 | 20,298 | -0.10(-0.76%) |
Feb 27, 2024 | 13.37 | 13.38 | 13.19 | 13.24 | 25,970 | -0.06(-0.45%) |
Feb 26, 2024 | 13.36 | 13.50 | 13.21 | 13.30 | 39,987 | -0.07(-0.52%) |
Feb 23, 2024 | 13.49 | 13.50 | 13.32 | 13.37 | 49,660 | -0.09(-0.67%) |
Feb 22, 2024 | 13.67 | 13.68 | 13.36 | 13.46 | 106,623 | -0.22(-1.61%) |
Feb 21, 2024 | 13.75 | 13.75 | 13.54 | 13.68 | 26,250 | -0.06(-0.44%) |
Feb 20, 2024 | 13.72 | 13.93 | 13.69 | 13.74 | 26,877 | -0.01(-0.07%) |
Feb 16, 2024 | 13.91 | 13.93 | 13.70 | 13.75 | 27,747 | -0.23(-1.65%) |
Feb 15, 2024 | 13.84 | 14.05 | 13.74 | 13.98 | 72,795 | +0.30(+2.19%) |
Feb 14, 2024 | 13.67 | 13.70 | 13.40 | 13.68 | 79,279 | +0.16(+1.18%) |
Feb 13, 2024 | 13.54 | 13.63 | 13.21 | 13.52 | 102,263 | -0.46(-3.29%) |
Feb 12, 2024 | 13.58 | 14.15 | 13.58 | 13.98 | 64,968 | +0.29(+2.12%) |
Feb 09, 2024 | 13.39 | 13.72 | 13.35 | 13.69 | 42,770 | +0.21(+1.56%) |
Feb 08, 2024 | 13.25 | 13.53 | 12.93 | 13.48 | 47,134 | +0.22(+1.66%) |
Feb 07, 2024 | 13.32 | 13.38 | 12.93 | 13.26 | 77,987 | -0.10(-0.74%) |
Feb 06, 2024 | 13.15 | 13.50 | 13.11 | 13.36 | 96,614 | +0.21(+1.59%) |
Feb 05, 2024 | 13.20 | 13.21 | 12.97 | 13.15 | 44,173 | -0.21(-1.56%) |
Feb 02, 2024 | 13.31 | 13.55 | 13.28 | 13.36 | 57,515 | -0.15(-1.11%) |
Feb 01, 2024 | 13.66 | 13.77 | 13.19 | 13.51 | 64,667 | -0.17(-1.24%) |
Jan 31, 2024 | 14.53 | 14.54 | 13.65 | 13.68 | 49,098 | -0.99(-6.72%) |
Jan 30, 2024 | 14.51 | 14.71 | 14.44 | 14.66 | 112,383 | +0.18(+1.24%) |
Jan 29, 2024 | 14.59 | 14.62 | 14.32 | 14.48 | 136,826 | +0.05(+0.35%) |
Jan 26, 2024 | 14.52 | 14.65 | 14.38 | 14.43 | 58,840 | +0.05(+0.35%) |
Jan 25, 2024 | 14.38 | 14.41 | 13.99 | 14.38 | 52,723 | +0.00(+0.00%) |
Jan 24, 2024 | 14.58 | 14.58 | 14.30 | 14.38 | 36,135 | -0.02(-0.14%) |
Jan 23, 2024 | 14.59 | 14.59 | 14.21 | 14.40 | 55,663 | -0.08(-0.55%) |
Jan 22, 2024 | 13.93 | 14.53 | 13.70 | 14.48 | 104,023 | +0.72(+5.21%) |
Jan 19, 2024 | 13.72 | 13.79 | 13.50 | 13.77 | 43,063 | +0.17(+1.24%) |
Jan 18, 2024 | 13.57 | 14.27 | 13.48 | 13.60 | 29,736 | +0.05(+0.37%) |
Jan 17, 2024 | 13.35 | 13.55 | 13.04 | 13.55 | 39,407 | -0.01(-0.07%) |
Jan 16, 2024 | 13.73 | 13.84 | 13.52 | 13.56 | 30,379 | -0.33(-2.37%) |
Jan 12, 2024 | 14.14 | 14.14 | 13.74 | 13.89 | 77,975 | -0.23(-1.62%) |
Jan 11, 2024 | 13.96 | 14.18 | 13.81 | 14.12 | 51,022 | +0.15(+1.07%) |
Jan 10, 2024 | 13.71 | 13.98 | 13.64 | 13.97 | 45,709 | +0.23(+1.67%) |
Jan 09, 2024 | 13.83 | 13.85 | 13.64 | 13.74 | 38,735 | -0.17(-1.22%) |
Jan 08, 2024 | 13.83 | 13.99 | 13.56 | 13.91 | 36,639 | +0.13(+0.94%) |
Jan 05, 2024 | 13.89 | 13.96 | 13.59 | 13.78 | 225,548 | -0.18(-1.28%) |
Jan 04, 2024 | 14.07 | 14.26 | 13.90 | 13.96 | 49,234 | -0.10(-0.71%) |
Jan 03, 2024 | 14.60 | 14.60 | 14.06 | 14.06 | 55,602 | -0.55(-3.75%) |