Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.59 | 13.70 | 13.54 | 13.67 | 825,864 | +0.06(+0.44%) |
Mar 27, 2024 | 13.17 | 13.61 | 13.16 | 13.61 | 552,732 | +0.52(+3.94%) |
Mar 26, 2024 | 13.41 | 13.47 | 13.06 | 13.09 | 631,115 | -0.23(-1.71%) |
Mar 25, 2024 | 13.29 | 13.44 | 13.25 | 13.32 | 566,407 | +0.05(+0.37%) |
Mar 22, 2024 | 13.58 | 13.58 | 13.23 | 13.27 | 735,701 | -0.23(-1.69%) |
Mar 21, 2024 | 13.24 | 13.58 | 13.23 | 13.50 | 987,375 | +0.28(+2.10%) |
Mar 20, 2024 | 12.73 | 13.32 | 12.68 | 13.22 | 960,603 | +0.41(+3.17%) |
Mar 19, 2024 | 12.80 | 12.95 | 12.71 | 12.82 | 706,114 | +0.03(+0.23%) |
Mar 18, 2024 | 13.14 | 13.17 | 12.79 | 12.79 | 1,263,419 | -0.35(-2.64%) |
Mar 15, 2024 | 12.60 | 13.14 | 12.60 | 13.13 | 8,456,340 | +0.47(+3.68%) |
Mar 14, 2024 | 13.19 | 13.28 | 12.61 | 12.67 | 1,510,325 | -0.60(-4.49%) |
Mar 13, 2024 | 13.22 | 13.51 | 13.16 | 13.26 | 959,655 | -0.01(-0.08%) |
Mar 12, 2024 | 13.17 | 13.40 | 13.06 | 13.27 | 876,241 | +0.00(+0.00%) |
Mar 11, 2024 | 13.07 | 13.54 | 13.07 | 13.27 | 1,173,390 | +0.13(+0.98%) |
Mar 08, 2024 | 13.31 | 13.32 | 13.08 | 13.14 | 745,940 | +0.06(+0.45%) |
Mar 07, 2024 | 13.13 | 13.20 | 12.98 | 13.08 | 682,562 | +0.10(+0.76%) |
Mar 06, 2024 | 13.07 | 13.16 | 12.69 | 12.98 | 1,079,562 | -0.04(-0.30%) |
Mar 05, 2024 | 12.57 | 13.11 | 12.49 | 13.02 | 1,365,689 | +0.42(+3.31%) |
Mar 04, 2024 | 12.69 | 12.86 | 12.49 | 12.61 | 936,433 | -0.10(-0.78%) |
Mar 01, 2024 | 12.77 | 12.86 | 12.57 | 12.71 | 700,504 | -0.11(-0.85%) |
Feb 29, 2024 | 12.91 | 13.13 | 12.77 | 12.82 | 697,830 | +0.17(+1.33%) |
Feb 28, 2024 | 12.71 | 12.85 | 12.60 | 12.65 | 680,444 | -0.22(-1.68%) |
Feb 27, 2024 | 12.92 | 12.98 | 12.75 | 12.86 | 687,764 | +0.05(+0.38%) |
Feb 26, 2024 | 12.90 | 12.99 | 12.67 | 12.81 | 1,065,602 | -0.14(-1.06%) |
Feb 23, 2024 | 13.05 | 13.18 | 12.92 | 12.95 | 1,040,172 | -0.12(-0.90%) |
Feb 22, 2024 | 13.14 | 13.22 | 13.00 | 13.07 | 868,748 | -0.14(-1.04%) |
Feb 21, 2024 | 13.26 | 13.34 | 13.14 | 13.21 | 929,371 | -0.11(-0.81%) |
Feb 20, 2024 | 13.27 | 13.47 | 13.23 | 13.32 | 731,252 | -0.19(-1.38%) |
Feb 16, 2024 | 13.63 | 13.64 | 13.36 | 13.50 | 672,062 | -0.27(-1.93%) |
Feb 15, 2024 | 13.32 | 13.82 | 13.28 | 13.77 | 1,142,741 | +0.52(+3.93%) |
Feb 14, 2024 | 13.31 | 13.39 | 13.00 | 13.25 | 884,790 | +0.15(+1.13%) |
Feb 13, 2024 | 13.49 | 14.23 | 13.01 | 13.10 | 1,618,908 | -0.93(-6.66%) |
Feb 12, 2024 | 13.74 | 14.23 | 13.69 | 14.03 | 1,406,753 | +0.34(+2.51%) |
Feb 09, 2024 | 13.46 | 13.71 | 13.32 | 13.69 | 729,311 | +0.27(+1.98%) |
Feb 08, 2024 | 13.20 | 13.51 | 13.13 | 13.42 | 738,908 | +0.25(+1.87%) |
Feb 07, 2024 | 13.19 | 13.24 | 12.84 | 13.18 | 1,556,426 | -0.03(-0.22%) |
Feb 06, 2024 | 13.35 | 13.50 | 13.13 | 13.21 | 1,044,667 | -0.16(-1.18%) |
Feb 05, 2024 | 13.52 | 13.57 | 13.31 | 13.37 | 901,269 | -0.30(-2.23%) |
Feb 02, 2024 | 13.31 | 13.76 | 13.25 | 13.67 | 1,198,536 | +0.05(+0.36%) |
Feb 01, 2024 | 13.81 | 13.92 | 13.02 | 13.62 | 1,214,487 | -0.11(-0.79%) |
Jan 31, 2024 | 14.26 | 14.37 | 13.73 | 13.73 | 1,451,950 | -0.80(-5.48%) |
Jan 30, 2024 | 14.55 | 14.64 | 14.40 | 14.53 | 675,791 | +0.00(+0.00%) |
Jan 29, 2024 | 13.77 | 14.53 | 13.77 | 14.53 | 1,076,923 | +0.84(+6.11%) |
Jan 26, 2024 | 13.89 | 14.01 | 13.49 | 13.69 | 862,446 | +0.06(+0.43%) |
Jan 25, 2024 | 13.91 | 13.97 | 13.44 | 13.63 | 626,692 | -0.09(-0.65%) |
Jan 24, 2024 | 13.80 | 13.95 | 13.63 | 13.72 | 543,011 | -0.02(-0.14%) |
Jan 23, 2024 | 14.11 | 14.11 | 13.70 | 13.74 | 500,750 | -0.26(-1.83%) |
Jan 22, 2024 | 13.70 | 14.00 | 13.61 | 13.99 | 580,245 | +0.45(+3.34%) |
Jan 19, 2024 | 13.29 | 13.54 | 13.18 | 13.54 | 658,331 | +0.31(+2.38%) |
Jan 18, 2024 | 13.15 | 13.25 | 13.03 | 13.23 | 444,259 | +0.10(+0.75%) |
Jan 17, 2024 | 12.95 | 13.18 | 12.92 | 13.13 | 596,017 | -0.04(-0.30%) |
Jan 16, 2024 | 13.39 | 13.43 | 13.15 | 13.17 | 649,100 | -0.47(-3.46%) |
Jan 12, 2024 | 14.09 | 14.11 | 13.53 | 13.64 | 431,699 | -0.27(-1.91%) |
Jan 11, 2024 | 13.88 | 13.97 | 13.65 | 13.91 | 694,931 | -0.17(-1.19%) |
Jan 10, 2024 | 14.02 | 14.19 | 13.89 | 14.07 | 687,144 | -0.03(-0.21%) |
Jan 09, 2024 | 13.89 | 14.23 | 13.86 | 14.10 | 704,693 | +0.03(+0.21%) |
Jan 08, 2024 | 13.83 | 14.08 | 13.77 | 14.07 | 657,653 | +0.25(+1.78%) |
Jan 05, 2024 | 13.56 | 13.92 | 13.56 | 13.83 | 743,611 | +0.14(+1.01%) |
Jan 04, 2024 | 13.54 | 13.76 | 13.54 | 13.69 | 666,660 | +0.17(+1.24%) |
Jan 03, 2024 | 13.75 | 13.80 | 13.46 | 13.52 | 910,316 | -0.30(-2.20%) |