Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.25 | 13.40 | 13.15 | 13.36 | 177,408 | +0.21(+1.60%) |
Mar 27, 2024 | 12.87 | 13.17 | 12.84 | 13.15 | 74,676 | +0.41(+3.22%) |
Mar 26, 2024 | 12.95 | 12.95 | 12.65 | 12.74 | 68,659 | -0.03(-0.23%) |
Mar 25, 2024 | 12.72 | 12.90 | 12.71 | 12.77 | 53,414 | -0.01(-0.08%) |
Mar 22, 2024 | 13.06 | 13.06 | 12.74 | 12.78 | 66,313 | -0.27(-2.07%) |
Mar 21, 2024 | 12.94 | 13.06 | 12.89 | 13.05 | 98,055 | +0.12(+0.93%) |
Mar 20, 2024 | 12.59 | 13.02 | 12.37 | 12.93 | 112,685 | +0.53(+4.27%) |
Mar 19, 2024 | 12.32 | 12.60 | 12.32 | 12.40 | 216,563 | +0.06(+0.49%) |
Mar 18, 2024 | 12.59 | 12.62 | 12.29 | 12.34 | 222,597 | -0.22(-1.75%) |
Mar 15, 2024 | 12.45 | 12.78 | 12.45 | 12.56 | 373,966 | +0.04(+0.32%) |
Mar 14, 2024 | 12.92 | 12.93 | 12.36 | 12.52 | 223,903 | -0.42(-3.25%) |
Mar 13, 2024 | 13.03 | 13.10 | 12.83 | 12.94 | 186,258 | -0.17(-1.26%) |
Mar 12, 2024 | 13.31 | 13.33 | 13.08 | 13.11 | 53,840 | -0.28(-2.06%) |
Mar 11, 2024 | 13.30 | 13.43 | 13.30 | 13.38 | 49,833 | -0.02(-0.15%) |
Mar 08, 2024 | 13.46 | 13.55 | 13.35 | 13.40 | 58,287 | +0.09(+0.68%) |
Mar 07, 2024 | 13.49 | 13.56 | 13.26 | 13.31 | 60,033 | -0.08(-0.60%) |
Mar 06, 2024 | 13.48 | 13.52 | 13.22 | 13.39 | 74,370 | -0.03(-0.22%) |
Mar 05, 2024 | 13.06 | 13.51 | 13.06 | 13.42 | 56,078 | +0.27(+2.03%) |
Mar 04, 2024 | 13.15 | 13.37 | 13.13 | 13.15 | 47,286 | +0.00(+0.00%) |
Mar 01, 2024 | 13.25 | 13.26 | 13.10 | 13.15 | 70,703 | -0.16(-1.19%) |
Feb 29, 2024 | 13.34 | 13.42 | 13.23 | 13.31 | 138,458 | +0.19(+1.43%) |
Feb 28, 2024 | 13.07 | 13.33 | 12.99 | 13.12 | 84,754 | -0.02(-0.15%) |
Feb 27, 2024 | 13.31 | 13.41 | 13.09 | 13.14 | 71,014 | -0.12(-0.89%) |
Feb 26, 2024 | 13.45 | 13.52 | 13.13 | 13.26 | 139,746 | -0.22(-1.61%) |
Feb 23, 2024 | 13.63 | 13.73 | 13.45 | 13.48 | 49,389 | -0.16(-1.16%) |
Feb 22, 2024 | 13.75 | 13.79 | 13.53 | 13.64 | 73,729 | -0.15(-1.07%) |
Feb 21, 2024 | 13.91 | 13.96 | 13.64 | 13.79 | 67,686 | -0.19(-1.34%) |
Feb 20, 2024 | 13.93 | 14.14 | 13.91 | 13.97 | 85,726 | -0.09(-0.63%) |
Feb 16, 2024 | 14.05 | 14.16 | 13.95 | 14.06 | 99,400 | -0.07(-0.49%) |
Feb 15, 2024 | 13.68 | 14.25 | 13.68 | 14.13 | 138,750 | +0.55(+4.07%) |
Feb 14, 2024 | 13.45 | 13.62 | 13.34 | 13.58 | 89,089 | +0.26(+1.93%) |
Feb 13, 2024 | 13.59 | 13.59 | 13.27 | 13.32 | 195,372 | -0.66(-4.73%) |
Feb 12, 2024 | 13.80 | 14.15 | 13.76 | 13.98 | 135,939 | +0.18(+1.29%) |
Feb 09, 2024 | 13.69 | 13.83 | 13.47 | 13.80 | 86,062 | +0.19(+1.38%) |
Feb 08, 2024 | 13.69 | 13.69 | 13.50 | 13.62 | 71,247 | +0.01(+0.07%) |
Feb 07, 2024 | 13.52 | 13.74 | 13.33 | 13.61 | 155,128 | +0.13(+0.95%) |
Feb 06, 2024 | 13.64 | 13.76 | 13.37 | 13.48 | 218,627 | -0.02(-0.15%) |
Feb 05, 2024 | 13.36 | 13.62 | 12.98 | 13.50 | 346,695 | +0.14(+1.03%) |
Feb 02, 2024 | 13.33 | 13.54 | 13.30 | 13.36 | 164,936 | -0.21(-1.53%) |
Feb 01, 2024 | 13.52 | 13.63 | 13.11 | 13.57 | 101,821 | +0.02(+0.15%) |
Jan 31, 2024 | 13.79 | 14.12 | 13.55 | 13.55 | 146,243 | -0.46(-3.31%) |
Jan 30, 2024 | 13.99 | 14.02 | 13.87 | 14.01 | 67,004 | -0.01(-0.07%) |
Jan 29, 2024 | 14.03 | 14.13 | 13.87 | 14.02 | 107,225 | -0.09(-0.63%) |
Jan 26, 2024 | 14.15 | 14.20 | 14.01 | 14.11 | 78,360 | +0.11(+0.78%) |
Jan 25, 2024 | 14.32 | 14.40 | 13.88 | 14.00 | 89,340 | -0.15(-1.05%) |
Jan 24, 2024 | 13.82 | 14.29 | 13.78 | 14.15 | 136,246 | +0.67(+4.98%) |
Jan 23, 2024 | 13.49 | 13.60 | 13.29 | 13.48 | 88,946 | +0.10(+0.74%) |
Jan 22, 2024 | 13.50 | 13.65 | 13.32 | 13.38 | 160,606 | +0.03(+0.22%) |
Jan 19, 2024 | 13.18 | 13.36 | 12.95 | 13.35 | 97,749 | +0.29(+2.19%) |
Jan 18, 2024 | 13.06 | 13.08 | 12.95 | 13.06 | 57,637 | +0.08(+0.61%) |
Jan 17, 2024 | 12.80 | 13.11 | 12.74 | 12.99 | 53,098 | +0.01(+0.08%) |
Jan 16, 2024 | 13.02 | 13.12 | 12.93 | 12.98 | 71,937 | -0.21(-1.57%) |
Jan 12, 2024 | 13.32 | 13.36 | 13.10 | 13.18 | 51,462 | -0.06(-0.45%) |
Jan 11, 2024 | 13.27 | 13.27 | 12.98 | 13.24 | 75,059 | -0.16(-1.18%) |
Jan 10, 2024 | 13.30 | 13.66 | 13.25 | 13.40 | 60,909 | +0.01(+0.07%) |
Jan 09, 2024 | 13.54 | 13.54 | 13.34 | 13.39 | 65,079 | -0.31(-2.23%) |
Jan 08, 2024 | 13.74 | 13.81 | 13.56 | 13.70 | 58,877 | -0.04(-0.29%) |
Jan 05, 2024 | 13.99 | 14.01 | 13.71 | 13.74 | 151,873 | -0.01(-0.07%) |
Jan 04, 2024 | 13.85 | 13.94 | 13.75 | 13.75 | 70,255 | -0.11(-0.78%) |
Jan 03, 2024 | 14.27 | 14.38 | 13.81 | 13.85 | 125,224 | -0.35(-2.43%) |