Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 14.41 | 14.60 | 14.38 | 14.51 | 522,392 | +0.29(+2.04%) |
Mar 26, 2024 | 14.52 | 14.52 | 14.16 | 14.22 | 521,796 | -0.23(-1.59%) |
Mar 25, 2024 | 14.35 | 14.82 | 14.35 | 14.45 | 446,815 | +0.25(+1.76%) |
Mar 22, 2024 | 14.77 | 14.77 | 14.20 | 14.20 | 409,552 | -0.39(-2.67%) |
Mar 21, 2024 | 14.58 | 14.73 | 14.47 | 14.59 | 546,532 | +0.23(+1.60%) |
Mar 20, 2024 | 13.45 | 14.38 | 13.45 | 14.36 | 1,300,461 | +1.27(+9.70%) |
Mar 19, 2024 | 13.07 | 13.26 | 13.06 | 13.09 | 494,408 | -0.03(-0.23%) |
Mar 18, 2024 | 13.50 | 13.55 | 13.11 | 13.12 | 549,992 | -0.46(-3.39%) |
Mar 15, 2024 | 13.55 | 13.88 | 13.55 | 13.58 | 1,434,399 | -0.04(-0.29%) |
Mar 14, 2024 | 13.80 | 13.88 | 13.49 | 13.62 | 869,679 | -0.26(-1.87%) |
Mar 13, 2024 | 13.74 | 13.97 | 13.70 | 13.88 | 542,658 | +0.16(+1.17%) |
Mar 12, 2024 | 13.83 | 13.91 | 13.63 | 13.72 | 759,101 | -0.28(-2.00%) |
Mar 11, 2024 | 14.45 | 14.45 | 13.77 | 14.00 | 1,006,400 | -0.66(-4.50%) |
Mar 08, 2024 | 15.01 | 15.12 | 14.47 | 14.66 | 521,745 | -0.23(-1.54%) |
Mar 07, 2024 | 15.03 | 15.24 | 14.82 | 14.89 | 1,688,576 | -0.02(-0.13%) |
Mar 06, 2024 | 14.25 | 14.92 | 14.06 | 14.91 | 740,450 | +0.78(+5.52%) |
Mar 05, 2024 | 14.17 | 14.40 | 14.09 | 14.13 | 537,488 | -0.06(-0.42%) |
Mar 04, 2024 | 14.25 | 14.37 | 14.00 | 14.19 | 577,202 | -0.01(-0.07%) |
Mar 01, 2024 | 13.90 | 14.56 | 13.66 | 14.20 | 831,993 | +0.30(+2.16%) |
Feb 29, 2024 | 14.14 | 14.29 | 13.80 | 13.90 | 1,436,125 | -0.17(-1.21%) |
Feb 28, 2024 | 14.51 | 14.61 | 14.06 | 14.07 | 765,407 | -0.53(-3.63%) |
Feb 27, 2024 | 14.84 | 14.92 | 14.55 | 14.60 | 778,259 | -0.11(-0.75%) |
Feb 26, 2024 | 14.59 | 14.76 | 14.53 | 14.71 | 579,365 | +0.13(+0.89%) |
Feb 23, 2024 | 14.50 | 14.77 | 14.37 | 14.58 | 393,219 | +0.08(+0.55%) |
Feb 22, 2024 | 14.50 | 14.65 | 14.44 | 14.50 | 614,394 | +0.00(+0.00%) |
Feb 21, 2024 | 14.51 | 14.74 | 14.41 | 14.50 | 535,385 | -0.06(-0.41%) |
Feb 20, 2024 | 14.61 | 14.83 | 14.50 | 14.56 | 784,152 | -0.11(-0.75%) |
Feb 16, 2024 | 15.05 | 15.29 | 14.65 | 14.67 | 769,527 | -0.45(-2.98%) |
Feb 15, 2024 | 14.68 | 15.32 | 14.62 | 15.12 | 1,134,600 | +0.63(+4.35%) |
Feb 14, 2024 | 14.98 | 15.01 | 14.36 | 14.49 | 971,065 | -0.18(-1.23%) |
Feb 13, 2024 | 14.51 | 14.70 | 14.35 | 14.67 | 1,140,927 | -0.29(-1.94%) |
Feb 12, 2024 | 14.47 | 15.11 | 14.47 | 14.96 | 1,209,791 | +0.21(+1.42%) |
Feb 09, 2024 | 15.11 | 15.20 | 14.45 | 14.75 | 1,101,690 | -0.26(-1.73%) |
Feb 08, 2024 | 13.43 | 15.17 | 13.39 | 15.01 | 2,088,445 | +1.37(+10.04%) |
Feb 07, 2024 | 14.63 | 14.95 | 13.20 | 13.64 | 4,291,324 | -2.80(-17.03%) |
Feb 06, 2024 | 16.46 | 16.72 | 16.05 | 16.44 | 1,293,449 | +0.03(+0.18%) |
Feb 05, 2024 | 16.23 | 16.78 | 16.02 | 16.41 | 1,019,908 | -0.09(-0.55%) |
Feb 02, 2024 | 16.06 | 16.52 | 16.00 | 16.50 | 728,082 | +0.16(+0.98%) |
Feb 01, 2024 | 16.31 | 16.42 | 15.78 | 16.34 | 818,982 | +0.14(+0.86%) |
Jan 31, 2024 | 15.64 | 16.89 | 15.64 | 16.20 | 1,899,609 | +0.55(+3.51%) |
Jan 30, 2024 | 15.83 | 15.94 | 15.51 | 15.65 | 721,985 | -0.30(-1.88%) |
Jan 29, 2024 | 15.87 | 15.95 | 15.50 | 15.95 | 528,580 | +0.12(+0.76%) |
Jan 26, 2024 | 15.69 | 15.98 | 15.62 | 15.83 | 517,114 | +0.18(+1.15%) |
Jan 25, 2024 | 15.81 | 16.05 | 15.39 | 15.65 | 975,828 | +0.26(+1.69%) |
Jan 24, 2024 | 15.84 | 15.84 | 15.30 | 15.39 | 558,454 | -0.18(-1.16%) |
Jan 23, 2024 | 15.70 | 15.89 | 15.41 | 15.57 | 514,442 | -0.06(-0.38%) |
Jan 22, 2024 | 15.58 | 15.70 | 15.43 | 15.63 | 570,617 | +0.13(+0.84%) |
Jan 19, 2024 | 15.37 | 15.54 | 15.11 | 15.50 | 1,012,601 | +0.23(+1.51%) |
Jan 18, 2024 | 15.12 | 15.36 | 14.98 | 15.27 | 602,911 | +0.24(+1.60%) |
Jan 17, 2024 | 14.91 | 15.08 | 14.83 | 15.03 | 578,051 | -0.12(-0.79%) |
Jan 16, 2024 | 15.77 | 16.09 | 14.96 | 15.15 | 887,619 | -0.12(-0.79%) |
Jan 12, 2024 | 15.35 | 15.48 | 15.12 | 15.27 | 539,614 | +0.02(+0.13%) |
Jan 11, 2024 | 15.58 | 15.65 | 15.14 | 15.25 | 560,560 | -0.33(-2.12%) |
Jan 10, 2024 | 15.88 | 16.06 | 15.38 | 15.58 | 813,516 | +0.36(+2.37%) |
Jan 09, 2024 | 15.22 | 15.36 | 15.06 | 15.22 | 590,151 | -0.29(-1.87%) |
Jan 08, 2024 | 14.98 | 15.72 | 14.82 | 15.51 | 905,125 | -0.15(-0.96%) |
Jan 05, 2024 | 15.96 | 16.38 | 15.51 | 15.66 | 744,786 | +0.25(+1.62%) |
Jan 04, 2024 | 15.80 | 15.83 | 15.40 | 15.41 | 591,376 | -0.02(-0.13%) |
Jan 03, 2024 | 15.81 | 15.98 | 15.41 | 15.43 | 782,296 | -0.67(-4.16%) |