Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.49 | 15.30 | 15.30 | 15.31 | 991,333 | -0.20(-1.29%) |
Mar 27, 2024 | 15.13 | 15.53 | 15.10 | 15.51 | 1,391,845 | +0.57(+3.82%) |
Mar 26, 2024 | 15.04 | 15.41 | 14.94 | 14.94 | 883,348 | -0.07(-0.47%) |
Mar 25, 2024 | 15.12 | 15.18 | 14.96 | 15.01 | 860,436 | -0.08(-0.53%) |
Mar 22, 2024 | 15.26 | 15.26 | 14.99 | 15.09 | 807,360 | -0.15(-0.98%) |
Mar 21, 2024 | 14.86 | 15.35 | 14.73 | 15.24 | 1,895,440 | +0.52(+3.53%) |
Mar 20, 2024 | 14.48 | 14.73 | 14.33 | 14.72 | 673,745 | +0.28(+1.94%) |
Mar 19, 2024 | 14.16 | 14.46 | 14.12 | 14.44 | 796,488 | +0.24(+1.69%) |
Mar 18, 2024 | 14.28 | 14.53 | 14.12 | 14.20 | 942,464 | -0.07(-0.49%) |
Mar 15, 2024 | 14.13 | 14.37 | 14.13 | 14.27 | 1,323,228 | +0.01(+0.07%) |
Mar 14, 2024 | 14.37 | 14.56 | 14.15 | 14.26 | 1,051,869 | -0.14(-0.97%) |
Mar 13, 2024 | 14.22 | 14.44 | 14.09 | 14.40 | 1,098,953 | +0.23(+1.62%) |
Mar 12, 2024 | 14.01 | 14.24 | 13.89 | 14.17 | 836,314 | +0.15(+1.07%) |
Mar 11, 2024 | 14.24 | 14.38 | 13.95 | 14.02 | 796,455 | -0.28(-1.96%) |
Mar 08, 2024 | 14.40 | 14.53 | 14.23 | 14.30 | 804,225 | +0.04(+0.28%) |
Mar 07, 2024 | 14.04 | 14.32 | 14.04 | 14.26 | 1,266,968 | +0.31(+2.22%) |
Mar 06, 2024 | 13.98 | 14.09 | 13.89 | 13.95 | 1,190,037 | +0.08(+0.58%) |
Mar 05, 2024 | 14.09 | 14.23 | 13.86 | 13.87 | 1,175,510 | -0.29(-2.05%) |
Mar 04, 2024 | 14.40 | 14.62 | 14.13 | 14.16 | 2,168,364 | -0.17(-1.19%) |
Mar 01, 2024 | 14.92 | 14.92 | 14.12 | 14.33 | 5,343,035 | -0.46(-3.11%) |
Feb 29, 2024 | 14.66 | 16.04 | 14.61 | 14.79 | 7,332,540 | +1.70(+12.99%) |
Feb 28, 2024 | 12.97 | 13.26 | 12.91 | 13.09 | 1,785,226 | +0.09(+0.69%) |
Feb 27, 2024 | 13.02 | 13.04 | 12.89 | 13.00 | 1,201,351 | +0.12(+0.93%) |
Feb 26, 2024 | 12.92 | 12.96 | 12.74 | 12.88 | 873,833 | -0.05(-0.39%) |
Feb 23, 2024 | 12.74 | 12.99 | 12.68 | 12.93 | 771,385 | +0.24(+1.89%) |
Feb 22, 2024 | 13.00 | 13.05 | 12.46 | 12.69 | 1,628,958 | -0.28(-2.16%) |
Feb 21, 2024 | 13.04 | 13.07 | 12.88 | 12.97 | 790,480 | -0.09(-0.69%) |
Feb 20, 2024 | 12.95 | 13.07 | 12.88 | 13.06 | 657,781 | -0.11(-0.84%) |
Feb 16, 2024 | 13.21 | 13.41 | 13.17 | 13.17 | 1,012,565 | -0.13(-0.98%) |
Feb 15, 2024 | 13.36 | 13.46 | 13.25 | 13.30 | 931,802 | +0.07(+0.53%) |
Feb 14, 2024 | 13.11 | 13.29 | 12.97 | 13.23 | 778,963 | +0.34(+2.64%) |
Feb 13, 2024 | 12.98 | 13.12 | 12.70 | 12.89 | 993,803 | -0.66(-4.87%) |
Feb 12, 2024 | 13.11 | 13.57 | 13.11 | 13.55 | 914,280 | +0.46(+3.51%) |
Feb 09, 2024 | 13.18 | 13.22 | 13.03 | 13.09 | 897,670 | -0.01(-0.08%) |
Feb 08, 2024 | 12.86 | 13.24 | 12.78 | 13.10 | 1,236,104 | +0.30(+2.34%) |
Feb 07, 2024 | 12.52 | 12.92 | 12.31 | 12.80 | 1,101,737 | +0.39(+3.14%) |
Feb 06, 2024 | 12.17 | 12.43 | 12.15 | 12.41 | 1,044,638 | +0.21(+1.72%) |
Feb 05, 2024 | 12.54 | 12.54 | 12.15 | 12.20 | 1,203,099 | -0.51(-4.01%) |
Feb 02, 2024 | 12.49 | 12.74 | 12.21 | 12.71 | 1,341,176 | +0.06(+0.47%) |
Feb 01, 2024 | 12.65 | 12.75 | 12.38 | 12.65 | 1,382,143 | +0.13(+1.04%) |
Jan 31, 2024 | 12.81 | 12.91 | 12.52 | 12.52 | 1,613,982 | -0.33(-2.57%) |
Jan 30, 2024 | 13.01 | 13.04 | 12.65 | 12.85 | 1,986,500 | -0.21(-1.61%) |
Jan 29, 2024 | 12.62 | 13.07 | 12.57 | 13.06 | 1,745,941 | +0.47(+3.73%) |
Jan 26, 2024 | 12.50 | 12.69 | 12.43 | 12.59 | 2,011,906 | +0.18(+1.45%) |
Jan 25, 2024 | 12.29 | 12.44 | 12.20 | 12.41 | 1,406,184 | +0.28(+2.31%) |
Jan 24, 2024 | 12.53 | 12.53 | 12.07 | 12.13 | 1,224,676 | -0.24(-1.94%) |
Jan 23, 2024 | 12.66 | 12.72 | 12.13 | 12.37 | 1,449,287 | -0.25(-1.98%) |
Jan 22, 2024 | 12.57 | 12.76 | 12.57 | 12.62 | 1,638,419 | +0.19(+1.53%) |
Jan 19, 2024 | 12.16 | 12.44 | 11.96 | 12.43 | 1,228,523 | +0.30(+2.47%) |
Jan 18, 2024 | 11.99 | 12.13 | 11.87 | 12.13 | 1,492,207 | +0.24(+2.02%) |
Jan 17, 2024 | 11.87 | 12.02 | 11.80 | 11.89 | 1,645,262 | -0.21(-1.74%) |
Jan 16, 2024 | 12.40 | 12.41 | 12.01 | 12.10 | 2,265,171 | -0.48(-3.82%) |
Jan 12, 2024 | 12.91 | 12.91 | 12.47 | 12.58 | 906,519 | -0.07(-0.55%) |
Jan 11, 2024 | 12.66 | 12.81 | 12.39 | 12.65 | 1,884,683 | -0.44(-3.36%) |
Jan 10, 2024 | 12.75 | 13.10 | 12.70 | 13.09 | 992,061 | +0.25(+1.95%) |
Jan 09, 2024 | 12.73 | 13.02 | 12.62 | 12.84 | 1,207,137 | +0.00(+0.00%) |
Jan 08, 2024 | 12.60 | 12.85 | 12.51 | 12.84 | 1,526,910 | +0.11(+0.86%) |
Jan 05, 2024 | 12.69 | 12.92 | 12.67 | 12.73 | 928,806 | +0.00(+0.00%) |
Jan 04, 2024 | 12.65 | 12.83 | 12.59 | 12.73 | 1,235,596 | +0.00(+0.00%) |
Jan 03, 2024 | 13.04 | 13.07 | 12.69 | 12.73 | 1,219,027 | -0.51(-3.85%) |