Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 14.05 | 14.24 | 14.05 | 14.24 | 89,478 | +0.28(+2.01%) |
Mar 26, 2024 | 14.14 | 14.14 | 13.96 | 13.96 | 55,607 | -0.08(-0.57%) |
Mar 25, 2024 | 14.03 | 14.12 | 14.01 | 14.04 | 90,599 | -0.01(-0.07%) |
Mar 22, 2024 | 14.19 | 14.23 | 14.03 | 14.05 | 62,529 | -0.14(-0.99%) |
Mar 21, 2024 | 14.11 | 14.26 | 14.10 | 14.19 | 91,435 | +0.08(+0.57%) |
Mar 20, 2024 | 13.95 | 14.20 | 13.95 | 14.11 | 79,058 | +0.11(+0.79%) |
Mar 19, 2024 | 13.92 | 14.04 | 13.92 | 14.00 | 53,200 | +0.05(+0.36%) |
Mar 18, 2024 | 14.00 | 14.04 | 13.91 | 13.95 | 45,804 | -0.05(-0.36%) |
Mar 15, 2024 | 13.90 | 14.04 | 13.83 | 14.00 | 141,334 | +0.04(+0.29%) |
Mar 14, 2024 | 14.10 | 14.10 | 13.86 | 13.96 | 110,479 | -0.15(-1.06%) |
Mar 13, 2024 | 14.08 | 14.18 | 14.04 | 14.11 | 81,779 | +0.02(+0.14%) |
Mar 12, 2024 | 14.13 | 14.20 | 14.03 | 14.09 | 57,235 | -0.07(-0.49%) |
Mar 11, 2024 | 14.10 | 14.20 | 14.03 | 14.16 | 82,410 | +0.10(+0.71%) |
Mar 08, 2024 | 14.10 | 14.16 | 13.96 | 14.06 | 86,992 | +0.07(+0.50%) |
Mar 07, 2024 | 14.06 | 14.09 | 13.91 | 13.99 | 89,732 | -0.05(-0.36%) |
Mar 06, 2024 | 14.25 | 14.33 | 13.99 | 14.04 | 69,277 | -0.16(-1.13%) |
Mar 05, 2024 | 14.33 | 14.39 | 14.20 | 14.20 | 85,539 | -0.19(-1.32%) |
Mar 04, 2024 | 14.35 | 14.43 | 14.30 | 14.39 | 133,144 | +0.10(+0.70%) |
Mar 01, 2024 | 14.28 | 14.30 | 14.11 | 14.29 | 70,903 | -0.03(-0.21%) |
Feb 29, 2024 | 14.19 | 14.32 | 14.06 | 14.32 | 138,869 | +0.16(+1.13%) |
Feb 28, 2024 | 14.09 | 14.26 | 14.04 | 14.16 | 150,444 | +0.07(+0.50%) |
Feb 27, 2024 | 14.05 | 14.24 | 13.86 | 14.09 | 151,045 | +0.29(+2.10%) |
Feb 26, 2024 | 13.91 | 13.95 | 13.78 | 13.80 | 73,574 | -0.17(-1.22%) |
Feb 23, 2024 | 14.05 | 14.10 | 13.88 | 13.97 | 152,847 | -0.08(-0.57%) |
Feb 22, 2024 | 14.00 | 14.06 | 13.85 | 14.05 | 107,137 | +0.01(+0.07%) |
Feb 21, 2024 | 13.95 | 14.05 | 13.94 | 14.04 | 61,845 | +0.06(+0.43%) |
Feb 20, 2024 | 14.00 | 14.09 | 13.91 | 13.98 | 121,868 | -0.05(-0.36%) |
Feb 16, 2024 | 14.04 | 14.13 | 13.90 | 14.03 | 152,522 | -0.11(-0.78%) |
Feb 15, 2024 | 14.02 | 14.15 | 14.00 | 14.14 | 153,534 | +0.23(+1.65%) |
Feb 14, 2024 | 13.91 | 13.98 | 13.78 | 13.91 | 111,164 | +0.14(+1.00%) |
Feb 13, 2024 | 14.04 | 14.04 | 13.73 | 13.77 | 175,406 | -0.42(-2.98%) |
Feb 12, 2024 | 14.06 | 14.26 | 14.06 | 14.20 | 122,789 | +0.27(+1.91%) |
Feb 09, 2024 | 14.01 | 14.06 | 13.87 | 13.93 | 87,980 | -0.02(-0.14%) |
Feb 08, 2024 | 14.09 | 14.09 | 13.86 | 13.95 | 145,211 | -0.03(-0.21%) |
Feb 07, 2024 | 14.14 | 14.21 | 13.94 | 13.98 | 116,680 | +0.01(+0.07%) |
Feb 06, 2024 | 13.93 | 14.06 | 13.87 | 13.97 | 87,722 | +0.03(+0.21%) |
Feb 05, 2024 | 13.84 | 14.01 | 13.69 | 13.94 | 117,143 | +0.12(+0.85%) |
Feb 02, 2024 | 13.90 | 13.90 | 13.76 | 13.82 | 91,851 | -0.16(-1.13%) |
Feb 01, 2024 | 13.84 | 13.98 | 13.77 | 13.98 | 74,315 | +0.12(+0.85%) |
Jan 31, 2024 | 14.22 | 14.29 | 13.83 | 13.86 | 104,226 | -0.34(-2.42%) |
Jan 30, 2024 | 14.30 | 14.30 | 14.16 | 14.20 | 44,485 | -0.09(-0.62%) |
Jan 29, 2024 | 14.17 | 14.34 | 14.16 | 14.29 | 94,480 | +0.12(+0.83%) |
Jan 26, 2024 | 14.32 | 14.32 | 14.17 | 14.18 | 45,625 | -0.07(-0.48%) |
Jan 25, 2024 | 14.23 | 14.33 | 14.17 | 14.24 | 87,315 | +0.19(+1.33%) |
Jan 24, 2024 | 14.22 | 14.28 | 14.05 | 14.06 | 89,702 | -0.13(-0.90%) |
Jan 23, 2024 | 14.18 | 14.23 | 14.09 | 14.19 | 108,744 | +0.11(+0.77%) |
Jan 22, 2024 | 14.12 | 14.15 | 13.95 | 14.08 | 119,874 | +0.12(+0.84%) |
Jan 19, 2024 | 13.98 | 14.00 | 13.76 | 13.96 | 132,833 | +0.01(+0.07%) |
Jan 18, 2024 | 13.82 | 13.95 | 13.72 | 13.95 | 95,137 | +0.11(+0.78%) |
Jan 17, 2024 | 13.85 | 13.93 | 13.73 | 13.84 | 67,631 | -0.06(-0.42%) |
Jan 16, 2024 | 14.02 | 14.10 | 13.87 | 13.90 | 72,266 | -0.15(-1.05%) |
Jan 12, 2024 | 14.13 | 14.23 | 14.05 | 14.05 | 78,070 | -0.08(-0.56%) |
Jan 11, 2024 | 14.01 | 14.15 | 13.90 | 14.13 | 303,016 | +0.13(+0.91%) |
Jan 10, 2024 | 13.99 | 14.06 | 13.96 | 14.00 | 75,154 | -0.02(-0.14%) |
Jan 09, 2024 | 13.99 | 14.12 | 13.94 | 14.02 | 74,583 | -0.08(-0.56%) |
Jan 08, 2024 | 13.95 | 14.14 | 13.95 | 14.10 | 60,413 | +0.17(+1.20%) |
Jan 05, 2024 | 13.81 | 13.99 | 13.79 | 13.93 | 86,154 | +0.04(+0.28%) |
Jan 04, 2024 | 13.99 | 14.13 | 13.88 | 13.89 | 95,196 | -0.17(-1.19%) |
Jan 03, 2024 | 14.17 | 14.22 | 14.03 | 14.06 | 112,667 | -0.11(-0.76%) |