Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 14.70 | 15.39 | 14.61 | 15.39 | 16,274 | +0.72(+4.91%) |
Mar 26, 2024 | 14.67 | 15.38 | 14.50 | 14.67 | 20,204 | +0.00(+0.00%) |
Mar 25, 2024 | 15.04 | 15.41 | 14.67 | 14.67 | 16,144 | -0.42(-2.78%) |
Mar 22, 2024 | 15.13 | 15.66 | 14.92 | 15.09 | 29,299 | -0.48(-3.08%) |
Mar 21, 2024 | 15.87 | 15.87 | 15.51 | 15.57 | 34,139 | -0.30(-1.89%) |
Mar 20, 2024 | 15.21 | 15.95 | 15.20 | 15.87 | 28,895 | +0.59(+3.86%) |
Mar 19, 2024 | 15.38 | 15.49 | 15.13 | 15.28 | 50,250 | -0.04(-0.26%) |
Mar 18, 2024 | 15.49 | 15.49 | 15.21 | 15.32 | 59,251 | -0.36(-2.30%) |
Mar 15, 2024 | 14.30 | 15.79 | 14.30 | 15.68 | 410,899 | +1.40(+9.80%) |
Mar 14, 2024 | 14.62 | 14.82 | 14.28 | 14.28 | 36,946 | -0.43(-2.92%) |
Mar 13, 2024 | 14.56 | 14.88 | 14.56 | 14.71 | 34,131 | +0.06(+0.41%) |
Mar 12, 2024 | 14.51 | 14.75 | 14.48 | 14.65 | 15,546 | +0.07(+0.48%) |
Mar 11, 2024 | 14.46 | 14.73 | 14.45 | 14.58 | 16,642 | +0.02(+0.14%) |
Mar 08, 2024 | 14.42 | 14.70 | 14.21 | 14.56 | 14,246 | +0.23(+1.61%) |
Mar 07, 2024 | 14.35 | 14.70 | 14.32 | 14.33 | 23,398 | +0.00(+0.00%) |
Mar 06, 2024 | 14.57 | 14.57 | 14.11 | 14.33 | 13,714 | -0.14(-0.97%) |
Mar 05, 2024 | 14.11 | 14.64 | 14.11 | 14.47 | 24,087 | +0.17(+1.19%) |
Mar 04, 2024 | 13.85 | 14.32 | 13.85 | 14.30 | 27,685 | +0.43(+3.10%) |
Mar 01, 2024 | 14.08 | 14.21 | 13.85 | 13.87 | 11,819 | -0.21(-1.49%) |
Feb 29, 2024 | 14.02 | 14.26 | 13.91 | 14.08 | 12,302 | +0.30(+2.18%) |
Feb 28, 2024 | 13.98 | 14.11 | 13.76 | 13.78 | 18,451 | -0.24(-1.69%) |
Feb 27, 2024 | 14.05 | 14.12 | 13.84 | 14.02 | 20,288 | +0.22(+1.57%) |
Feb 26, 2024 | 13.89 | 14.10 | 13.78 | 13.80 | 12,024 | -0.23(-1.61%) |
Feb 23, 2024 | 13.66 | 14.22 | 13.66 | 14.03 | 13,864 | +0.26(+1.86%) |
Feb 22, 2024 | 13.63 | 13.88 | 13.63 | 13.77 | 23,662 | +0.02(+0.14%) |
Feb 21, 2024 | 13.97 | 14.01 | 13.73 | 13.75 | 24,710 | -0.12(-0.85%) |
Feb 20, 2024 | 14.23 | 14.38 | 13.83 | 13.87 | 27,498 | -0.41(-2.89%) |
Feb 16, 2024 | 14.27 | 14.35 | 14.17 | 14.28 | 12,957 | -0.12(-0.82%) |
Feb 15, 2024 | 14.19 | 14.49 | 14.01 | 14.40 | 38,700 | +0.37(+2.67%) |
Feb 14, 2024 | 13.63 | 14.07 | 13.55 | 14.03 | 21,804 | +0.62(+4.63%) |
Feb 13, 2024 | 13.92 | 13.98 | 13.41 | 13.41 | 34,624 | -0.66(-4.69%) |
Feb 12, 2024 | 13.84 | 14.36 | 13.84 | 14.07 | 20,798 | +0.15(+1.06%) |
Feb 09, 2024 | 14.24 | 14.24 | 13.92 | 13.92 | 16,132 | +0.13(+0.93%) |
Feb 08, 2024 | 13.46 | 14.16 | 13.46 | 13.79 | 28,736 | +0.34(+2.56%) |
Feb 07, 2024 | 13.79 | 13.79 | 13.09 | 13.45 | 47,709 | -0.47(-3.39%) |
Feb 06, 2024 | 14.05 | 14.25 | 13.55 | 13.92 | 22,878 | -0.25(-1.74%) |
Feb 05, 2024 | 14.14 | 14.46 | 13.84 | 14.16 | 38,708 | -0.08(-0.55%) |
Feb 02, 2024 | 14.16 | 15.16 | 14.16 | 14.24 | 16,527 | -0.36(-2.49%) |
Feb 01, 2024 | 14.55 | 14.61 | 13.72 | 14.61 | 25,403 | +0.07(+0.47%) |
Jan 31, 2024 | 15.22 | 15.50 | 14.54 | 14.54 | 16,347 | -0.87(-5.62%) |
Jan 30, 2024 | 15.47 | 15.59 | 15.27 | 15.40 | 8,337 | -0.10(-0.63%) |
Jan 29, 2024 | 15.30 | 15.75 | 15.30 | 15.50 | 11,902 | -0.02(-0.13%) |
Jan 26, 2024 | 15.31 | 15.58 | 15.11 | 15.52 | 20,914 | +0.43(+2.87%) |
Jan 25, 2024 | 15.21 | 15.27 | 14.65 | 15.09 | 22,431 | +0.13(+0.86%) |
Jan 24, 2024 | 14.80 | 15.18 | 14.54 | 14.96 | 20,217 | +0.36(+2.49%) |
Jan 23, 2024 | 15.42 | 15.42 | 14.58 | 14.60 | 18,810 | -0.65(-4.26%) |
Jan 22, 2024 | 15.14 | 15.25 | 14.75 | 15.25 | 20,627 | +0.30(+1.98%) |
Jan 19, 2024 | 14.66 | 14.95 | 14.54 | 14.95 | 26,002 | +0.32(+2.22%) |
Jan 18, 2024 | 14.91 | 14.91 | 14.43 | 14.63 | 16,259 | -0.04(-0.27%) |
Jan 17, 2024 | 14.57 | 14.75 | 14.47 | 14.67 | 20,331 | +0.15(+1.02%) |
Jan 16, 2024 | 14.61 | 14.94 | 14.27 | 14.52 | 19,735 | -0.04(-0.27%) |
Jan 12, 2024 | 15.05 | 15.38 | 14.54 | 14.56 | 23,728 | -0.32(-2.18%) |
Jan 11, 2024 | 14.79 | 14.98 | 14.62 | 14.88 | 27,328 | -0.07(-0.46%) |
Jan 10, 2024 | 15.26 | 15.35 | 14.83 | 14.95 | 20,145 | -0.24(-1.56%) |
Jan 09, 2024 | 15.33 | 15.62 | 15.19 | 15.19 | 13,544 | -0.31(-2.03%) |
Jan 08, 2024 | 15.51 | 15.55 | 15.24 | 15.50 | 25,576 | +0.05(+0.32%) |
Jan 05, 2024 | 15.31 | 15.70 | 15.28 | 15.45 | 50,875 | +0.20(+1.29%) |
Jan 04, 2024 | 15.73 | 15.73 | 15.07 | 15.26 | 19,057 | -0.35(-2.27%) |
Jan 03, 2024 | 15.86 | 16.04 | 15.46 | 15.61 | 28,549 | -0.19(-1.18%) |