Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 14.54 | 14.56 | 14.05 | 14.36 | 2,739,392 | -0.10(-0.69%) |
Mar 26, 2024 | 14.39 | 14.80 | 14.30 | 14.46 | 4,178,307 | +0.54(+3.88%) |
Mar 25, 2024 | 14.10 | 14.28 | 13.91 | 13.92 | 1,909,594 | -0.02(-0.14%) |
Mar 22, 2024 | 14.20 | 14.34 | 13.93 | 13.94 | 2,291,956 | -0.36(-2.52%) |
Mar 21, 2024 | 14.48 | 14.60 | 14.21 | 14.30 | 3,652,117 | -0.07(-0.49%) |
Mar 20, 2024 | 13.99 | 14.38 | 13.68 | 14.37 | 4,841,487 | +0.51(+3.68%) |
Mar 19, 2024 | 13.80 | 13.96 | 13.38 | 13.86 | 5,483,069 | -0.21(-1.49%) |
Mar 18, 2024 | 14.30 | 14.34 | 13.88 | 14.07 | 3,167,182 | +0.16(+1.15%) |
Mar 15, 2024 | 13.85 | 14.01 | 13.60 | 13.91 | 5,104,293 | -0.08(-0.57%) |
Mar 14, 2024 | 13.96 | 14.14 | 13.65 | 13.99 | 1,896,423 | -0.01(-0.07%) |
Mar 13, 2024 | 13.69 | 14.21 | 13.69 | 14.00 | 2,803,482 | +0.30(+2.19%) |
Mar 12, 2024 | 13.46 | 13.80 | 13.46 | 13.70 | 2,049,387 | +0.24(+1.78%) |
Mar 11, 2024 | 13.20 | 13.47 | 13.07 | 13.46 | 1,499,622 | +0.33(+2.51%) |
Mar 08, 2024 | 13.17 | 13.49 | 13.12 | 13.13 | 2,295,369 | -0.03(-0.23%) |
Mar 07, 2024 | 12.99 | 13.22 | 12.90 | 13.16 | 2,198,598 | +0.26(+2.02%) |
Mar 06, 2024 | 13.10 | 13.33 | 12.85 | 12.90 | 2,242,037 | +0.19(+1.49%) |
Mar 05, 2024 | 12.90 | 13.08 | 12.54 | 12.71 | 3,713,618 | -0.38(-2.90%) |
Mar 04, 2024 | 13.71 | 13.76 | 12.99 | 13.09 | 3,923,741 | -0.60(-4.38%) |
Mar 01, 2024 | 14.00 | 14.11 | 13.46 | 13.69 | 2,577,752 | -0.23(-1.65%) |
Feb 29, 2024 | 14.35 | 14.98 | 13.65 | 13.92 | 6,547,429 | +0.09(+0.65%) |
Feb 28, 2024 | 13.56 | 13.89 | 13.45 | 13.83 | 2,907,810 | +0.06(+0.44%) |
Feb 27, 2024 | 13.40 | 13.82 | 13.33 | 13.77 | 2,624,067 | +0.42(+3.15%) |
Feb 26, 2024 | 13.32 | 13.54 | 13.21 | 13.35 | 1,895,501 | +0.19(+1.44%) |
Feb 23, 2024 | 12.93 | 13.29 | 12.88 | 13.16 | 3,053,980 | +0.19(+1.46%) |
Feb 22, 2024 | 13.03 | 13.09 | 12.89 | 12.97 | 2,247,502 | +0.11(+0.86%) |
Feb 21, 2024 | 12.62 | 12.89 | 12.55 | 12.86 | 2,862,093 | +0.05(+0.39%) |
Feb 20, 2024 | 12.85 | 12.97 | 12.67 | 12.81 | 2,647,559 | -0.11(-0.85%) |
Feb 16, 2024 | 13.21 | 13.24 | 12.83 | 12.92 | 2,134,901 | -0.39(-2.93%) |
Feb 15, 2024 | 13.35 | 13.39 | 13.11 | 13.31 | 1,426,772 | +0.06(+0.45%) |
Feb 14, 2024 | 13.10 | 13.31 | 13.00 | 13.25 | 2,727,205 | +0.36(+2.79%) |
Feb 13, 2024 | 12.82 | 12.97 | 12.50 | 12.89 | 2,595,251 | -0.28(-2.13%) |
Feb 12, 2024 | 13.28 | 13.44 | 13.04 | 13.17 | 3,078,715 | -0.13(-0.98%) |
Feb 09, 2024 | 13.38 | 13.59 | 13.16 | 13.30 | 2,443,676 | +0.07(+0.53%) |
Feb 08, 2024 | 13.25 | 13.39 | 13.05 | 13.23 | 2,455,076 | +0.02(+0.15%) |
Feb 07, 2024 | 13.31 | 13.36 | 13.12 | 13.21 | 2,065,779 | -0.18(-1.34%) |
Feb 06, 2024 | 13.30 | 13.46 | 12.85 | 13.39 | 3,483,037 | +0.21(+1.59%) |
Feb 05, 2024 | 13.28 | 13.32 | 12.98 | 13.18 | 2,029,909 | -0.30(-2.23%) |
Feb 02, 2024 | 13.23 | 13.49 | 13.03 | 13.48 | 2,225,178 | +0.10(+0.75%) |
Feb 01, 2024 | 12.86 | 13.51 | 12.86 | 13.38 | 4,187,788 | +0.51(+3.96%) |
Jan 31, 2024 | 13.19 | 13.40 | 12.85 | 12.87 | 3,017,076 | -0.29(-2.20%) |
Jan 30, 2024 | 13.60 | 13.64 | 13.08 | 13.16 | 3,256,980 | -0.50(-3.66%) |
Jan 29, 2024 | 13.32 | 13.69 | 13.28 | 13.66 | 2,891,615 | +0.34(+2.55%) |
Jan 26, 2024 | 13.11 | 13.39 | 12.97 | 13.32 | 2,482,291 | +0.18(+1.37%) |
Jan 25, 2024 | 12.90 | 13.16 | 12.79 | 13.14 | 2,672,692 | +0.33(+2.58%) |
Jan 24, 2024 | 12.97 | 13.05 | 12.71 | 12.81 | 1,869,629 | +0.08(+0.63%) |
Jan 23, 2024 | 13.00 | 13.02 | 12.62 | 12.73 | 2,345,176 | -0.11(-0.86%) |
Jan 22, 2024 | 12.97 | 13.40 | 12.62 | 12.84 | 3,776,549 | +0.24(+1.90%) |
Jan 19, 2024 | 12.75 | 12.76 | 12.43 | 12.60 | 2,623,155 | -0.16(-1.25%) |
Jan 18, 2024 | 12.90 | 13.00 | 12.57 | 12.76 | 2,835,585 | +0.01(+0.08%) |
Jan 17, 2024 | 12.51 | 12.77 | 12.47 | 12.75 | 2,805,559 | -0.06(-0.47%) |
Jan 16, 2024 | 12.43 | 13.03 | 12.43 | 12.81 | 5,564,185 | +0.31(+2.48%) |
Jan 12, 2024 | 12.74 | 12.83 | 12.35 | 12.50 | 2,963,294 | -0.11(-0.87%) |
Jan 11, 2024 | 12.45 | 12.73 | 12.45 | 12.61 | 3,708,685 | +0.14(+1.12%) |
Jan 10, 2024 | 12.37 | 12.54 | 12.19 | 12.47 | 2,641,071 | +0.09(+0.73%) |
Jan 09, 2024 | 12.66 | 12.72 | 12.26 | 12.38 | 3,676,831 | -0.52(-4.03%) |
Jan 08, 2024 | 12.37 | 12.94 | 12.26 | 12.90 | 3,520,798 | +0.54(+4.37%) |
Jan 05, 2024 | 12.02 | 12.57 | 12.01 | 12.36 | 5,889,864 | +0.61(+5.19%) |
Jan 04, 2024 | 11.90 | 11.90 | 11.67 | 11.75 | 2,019,961 | -0.21(-1.76%) |
Jan 03, 2024 | 11.85 | 12.18 | 11.64 | 11.96 | 2,922,418 | -0.16(-1.32%) |