Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.04 | 15.84 | 15.83 | 15.89 | 4,043,816 | +0.28(+1.79%) |
Mar 27, 2024 | 15.51 | 15.74 | 15.41 | 15.61 | 3,029,741 | +0.19(+1.23%) |
Mar 26, 2024 | 15.63 | 15.63 | 15.28 | 15.42 | 2,743,003 | +0.27(+1.78%) |
Mar 25, 2024 | 15.37 | 15.66 | 15.15 | 15.15 | 2,099,925 | +0.03(+0.20%) |
Mar 22, 2024 | 15.03 | 15.28 | 14.92 | 15.12 | 2,110,592 | -0.08(-0.53%) |
Mar 21, 2024 | 15.34 | 15.78 | 15.14 | 15.20 | 4,226,206 | +0.06(+0.40%) |
Mar 20, 2024 | 14.31 | 15.34 | 14.26 | 15.14 | 3,604,664 | +0.91(+6.39%) |
Mar 19, 2024 | 14.25 | 14.36 | 14.00 | 14.23 | 3,008,361 | -0.18(-1.25%) |
Mar 18, 2024 | 14.33 | 14.53 | 14.21 | 14.41 | 3,613,599 | -0.27(-1.84%) |
Mar 15, 2024 | 14.76 | 14.89 | 14.55 | 14.68 | 7,268,450 | -0.11(-0.74%) |
Mar 14, 2024 | 14.93 | 15.07 | 14.58 | 14.79 | 3,503,439 | -0.46(-3.01%) |
Mar 13, 2024 | 14.95 | 15.47 | 14.93 | 15.25 | 4,000,164 | +0.49(+3.34%) |
Mar 12, 2024 | 14.68 | 14.94 | 14.50 | 14.76 | 6,542,523 | -0.81(-5.19%) |
Mar 11, 2024 | 14.95 | 15.74 | 14.87 | 15.56 | 4,979,228 | +0.51(+3.40%) |
Mar 08, 2024 | 15.21 | 15.31 | 15.01 | 15.05 | 4,897,444 | -0.16(-1.04%) |
Mar 07, 2024 | 14.99 | 15.26 | 14.88 | 15.21 | 3,898,963 | +0.34(+2.32%) |
Mar 06, 2024 | 14.65 | 15.07 | 14.65 | 14.86 | 3,387,809 | +0.34(+2.31%) |
Mar 05, 2024 | 14.76 | 14.94 | 14.42 | 14.53 | 5,010,719 | +0.34(+2.36%) |
Mar 04, 2024 | 13.71 | 14.22 | 13.59 | 14.19 | 5,492,820 | +0.56(+4.12%) |
Mar 01, 2024 | 13.06 | 13.63 | 12.89 | 13.63 | 5,205,886 | +0.78(+6.06%) |
Feb 29, 2024 | 12.78 | 12.95 | 12.64 | 12.85 | 3,366,925 | +0.59(+4.82%) |
Feb 28, 2024 | 12.21 | 12.31 | 12.16 | 12.26 | 2,206,072 | +0.03(+0.24%) |
Feb 27, 2024 | 12.39 | 12.48 | 12.20 | 12.23 | 3,080,007 | -0.14(-1.12%) |
Feb 26, 2024 | 12.22 | 12.38 | 12.10 | 12.37 | 3,445,935 | -0.36(-2.86%) |
Feb 23, 2024 | 12.34 | 12.81 | 12.34 | 12.74 | 6,714,658 | +0.19(+1.49%) |
Feb 22, 2024 | 12.35 | 12.86 | 12.22 | 12.55 | 8,916,321 | -0.78(-5.84%) |
Feb 21, 2024 | 13.36 | 13.36 | 13.13 | 13.33 | 2,125,832 | -0.10(-0.73%) |
Feb 20, 2024 | 13.74 | 13.76 | 13.28 | 13.43 | 2,513,769 | +0.05(+0.37%) |
Feb 16, 2024 | 13.24 | 13.56 | 13.14 | 13.38 | 2,450,388 | +0.11(+0.82%) |
Feb 15, 2024 | 13.10 | 13.56 | 13.08 | 13.27 | 2,891,071 | +0.37(+2.91%) |
Feb 14, 2024 | 12.72 | 12.99 | 12.65 | 12.89 | 3,218,107 | +0.03(+0.23%) |
Feb 13, 2024 | 13.12 | 13.12 | 12.78 | 12.86 | 3,494,183 | -0.64(-4.74%) |
Feb 12, 2024 | 13.32 | 13.65 | 13.29 | 13.50 | 3,506,699 | +0.22(+1.63%) |
Feb 09, 2024 | 13.41 | 13.42 | 13.09 | 13.29 | 3,284,755 | -0.27(-1.96%) |
Feb 08, 2024 | 13.73 | 13.81 | 13.54 | 13.55 | 4,127,109 | -0.34(-2.41%) |
Feb 07, 2024 | 14.06 | 14.18 | 13.85 | 13.89 | 3,656,407 | -0.16(-1.12%) |
Feb 06, 2024 | 14.07 | 14.14 | 13.90 | 14.05 | 2,455,391 | +0.07(+0.49%) |
Feb 05, 2024 | 13.95 | 14.04 | 13.80 | 13.98 | 3,383,262 | -0.35(-2.41%) |
Feb 02, 2024 | 14.55 | 14.72 | 14.03 | 14.32 | 8,126,010 | -1.26(-8.10%) |
Feb 01, 2024 | 14.68 | 15.67 | 14.68 | 15.58 | 8,150,276 | +1.00(+6.82%) |
Jan 31, 2024 | 14.49 | 14.83 | 14.47 | 14.59 | 6,130,819 | +0.15(+1.02%) |
Jan 30, 2024 | 14.27 | 14.49 | 14.22 | 14.44 | 5,845,318 | +0.25(+1.74%) |
Jan 29, 2024 | 14.12 | 14.20 | 13.88 | 14.19 | 5,793,030 | +0.37(+2.71%) |
Jan 26, 2024 | 13.88 | 14.12 | 13.77 | 13.82 | 4,495,840 | +0.38(+2.86%) |
Jan 25, 2024 | 13.45 | 13.65 | 13.33 | 13.43 | 2,822,389 | +0.18(+1.34%) |
Jan 24, 2024 | 13.82 | 13.82 | 12.91 | 13.26 | 9,058,797 | +0.14(+1.05%) |
Jan 23, 2024 | 12.90 | 13.13 | 12.77 | 13.12 | 5,491,077 | +0.64(+5.13%) |
Jan 22, 2024 | 12.25 | 12.54 | 12.25 | 12.48 | 2,583,722 | +0.01(+0.08%) |
Jan 19, 2024 | 12.36 | 12.48 | 12.15 | 12.47 | 5,054,524 | +0.17(+1.36%) |
Jan 18, 2024 | 12.49 | 12.52 | 12.14 | 12.30 | 3,140,470 | -0.02(-0.16%) |
Jan 17, 2024 | 12.48 | 12.49 | 12.25 | 12.32 | 3,147,273 | -0.19(-1.50%) |
Jan 16, 2024 | 12.80 | 12.84 | 12.45 | 12.51 | 4,776,759 | -0.55(-4.23%) |
Jan 12, 2024 | 12.95 | 13.16 | 12.84 | 13.06 | 7,537,663 | +0.75(+6.08%) |
Jan 11, 2024 | 12.20 | 12.42 | 12.14 | 12.31 | 6,536,368 | +0.12(+0.97%) |
Jan 10, 2024 | 12.11 | 12.27 | 12.05 | 12.19 | 4,039,481 | -0.01(-0.08%) |
Jan 09, 2024 | 12.17 | 12.23 | 12.02 | 12.20 | 6,341,282 | -0.22(-1.75%) |
Jan 08, 2024 | 12.41 | 12.52 | 12.24 | 12.42 | 4,250,566 | -0.18(-1.41%) |
Jan 05, 2024 | 12.62 | 12.90 | 12.50 | 12.60 | 4,816,573 | -0.33(-2.52%) |
Jan 04, 2024 | 13.14 | 13.18 | 12.85 | 12.92 | 5,065,707 | -0.25(-1.87%) |
Jan 03, 2024 | 13.33 | 13.43 | 13.07 | 13.17 | 7,060,553 | -0.69(-4.98%) |