Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.77 | 13.82 | 13.82 | 13.79 | 732,991 | +0.10(+0.70%) |
Mar 27, 2024 | 13.55 | 13.70 | 13.55 | 13.70 | 576,222 | +0.16(+1.21%) |
Mar 26, 2024 | 13.62 | 13.70 | 13.48 | 13.53 | 661,295 | -0.12(-0.85%) |
Mar 25, 2024 | 13.62 | 13.81 | 13.57 | 13.65 | 502,569 | +0.10(+0.71%) |
Mar 22, 2024 | 13.75 | 13.75 | 13.49 | 13.55 | 511,052 | -0.10(-0.71%) |
Mar 21, 2024 | 13.38 | 13.80 | 13.32 | 13.65 | 989,576 | +0.29(+2.16%) |
Mar 20, 2024 | 13.63 | 13.65 | 13.16 | 13.36 | 2,169,093 | -0.21(-1.56%) |
Mar 19, 2024 | 13.92 | 13.97 | 13.55 | 13.57 | 1,124,052 | -0.33(-2.36%) |
Mar 18, 2024 | 13.97 | 14.04 | 13.88 | 13.90 | 1,118,077 | -0.19(-1.37%) |
Mar 15, 2024 | 14.06 | 14.13 | 13.98 | 14.09 | 547,426 | +0.01(+0.07%) |
Mar 14, 2024 | 14.16 | 14.25 | 14.03 | 14.08 | 1,020,462 | -0.09(-0.67%) |
Mar 13, 2024 | 14.03 | 14.26 | 14.01 | 14.17 | 1,482,322 | +0.15(+1.09%) |
Mar 12, 2024 | 14.06 | 14.07 | 13.98 | 14.02 | 656,210 | +0.02(+0.14%) |
Mar 11, 2024 | 14.03 | 14.04 | 13.95 | 14.00 | 704,641 | +0.02(+0.14%) |
Mar 08, 2024 | 13.98 | 14.00 | 13.89 | 13.98 | 624,392 | +0.04(+0.27%) |
Mar 07, 2024 | 13.88 | 13.96 | 13.82 | 13.95 | 690,129 | +0.09(+0.62%) |
Mar 06, 2024 | 13.80 | 13.97 | 13.70 | 13.86 | 922,892 | +0.18(+1.32%) |
Mar 05, 2024 | 13.95 | 13.97 | 13.67 | 13.68 | 772,191 | -0.22(-1.57%) |
Mar 04, 2024 | 13.61 | 13.99 | 13.60 | 13.90 | 1,202,488 | +0.29(+2.17%) |
Mar 01, 2024 | 13.51 | 13.65 | 13.48 | 13.60 | 609,838 | +0.01(+0.07%) |
Feb 29, 2024 | 13.49 | 13.63 | 13.40 | 13.59 | 765,092 | +0.20(+1.49%) |
Feb 28, 2024 | 13.36 | 13.39 | 13.29 | 13.39 | 624,802 | +0.04(+0.28%) |
Feb 27, 2024 | 13.25 | 13.37 | 13.21 | 13.36 | 526,329 | +0.13(+1.01%) |
Feb 26, 2024 | 13.24 | 13.29 | 13.14 | 13.22 | 986,474 | -0.01(-0.07%) |
Feb 23, 2024 | 13.27 | 13.32 | 13.20 | 13.23 | 564,826 | +0.03(+0.22%) |
Feb 22, 2024 | 13.19 | 13.24 | 13.15 | 13.20 | 521,480 | +0.08(+0.58%) |
Feb 21, 2024 | 13.09 | 13.17 | 13.08 | 13.13 | 502,361 | +0.05(+0.36%) |
Feb 20, 2024 | 13.03 | 13.11 | 13.01 | 13.08 | 635,610 | +0.07(+0.51%) |
Feb 16, 2024 | 13.07 | 13.09 | 12.98 | 13.01 | 521,531 | -0.08(-0.58%) |
Feb 15, 2024 | 13.03 | 13.11 | 13.03 | 13.09 | 539,615 | +0.07(+0.51%) |
Feb 14, 2024 | 13.17 | 13.21 | 12.98 | 13.02 | 1,099,632 | -0.11(-0.85%) |
Feb 13, 2024 | 13.14 | 13.21 | 13.05 | 13.14 | 1,117,638 | -0.10(-0.78%) |
Feb 12, 2024 | 13.14 | 13.27 | 13.11 | 13.24 | 1,021,166 | +0.15(+1.15%) |
Feb 09, 2024 | 12.96 | 13.14 | 12.94 | 13.09 | 1,258,017 | +0.12(+0.94%) |
Feb 08, 2024 | 12.94 | 12.98 | 12.89 | 12.97 | 588,378 | +0.05(+0.36%) |
Feb 07, 2024 | 12.91 | 12.95 | 12.84 | 12.92 | 683,510 | +0.04(+0.29%) |
Feb 06, 2024 | 12.86 | 12.96 | 12.82 | 12.88 | 501,482 | +0.02(+0.15%) |
Feb 05, 2024 | 13.04 | 13.04 | 12.82 | 12.86 | 706,267 | -0.12(-0.94%) |
Feb 02, 2024 | 13.03 | 13.08 | 12.93 | 12.99 | 838,050 | -0.06(-0.43%) |
Feb 01, 2024 | 12.85 | 13.12 | 12.80 | 13.04 | 1,320,735 | +0.25(+1.98%) |
Jan 31, 2024 | 12.81 | 12.84 | 12.70 | 12.79 | 660,607 | +0.04(+0.29%) |
Jan 30, 2024 | 12.68 | 12.75 | 12.63 | 12.75 | 571,297 | +0.07(+0.52%) |
Jan 29, 2024 | 12.55 | 12.69 | 12.55 | 12.68 | 496,330 | +0.12(+0.97%) |
Jan 26, 2024 | 12.48 | 12.61 | 12.46 | 12.56 | 561,809 | +0.08(+0.68%) |
Jan 25, 2024 | 12.41 | 12.62 | 12.41 | 12.48 | 597,206 | +0.06(+0.45%) |
Jan 24, 2024 | 12.41 | 12.50 | 12.26 | 12.42 | 811,121 | +0.00(+0.00%) |
Jan 23, 2024 | 12.29 | 12.45 | 12.22 | 12.42 | 571,393 | +0.13(+1.07%) |
Jan 22, 2024 | 12.36 | 12.37 | 12.21 | 12.29 | 761,033 | +0.02(+0.15%) |
Jan 19, 2024 | 12.53 | 12.53 | 12.21 | 12.27 | 787,836 | -0.18(-1.43%) |
Jan 18, 2024 | 12.39 | 12.50 | 12.35 | 12.45 | 526,754 | +0.08(+0.61%) |
Jan 17, 2024 | 12.44 | 12.44 | 12.18 | 12.38 | 787,502 | -0.11(-0.90%) |
Jan 16, 2024 | 12.58 | 12.59 | 12.42 | 12.49 | 582,393 | -0.08(-0.67%) |
Jan 12, 2024 | 12.63 | 12.71 | 12.52 | 12.57 | 527,842 | -0.12(-0.96%) |
Jan 11, 2024 | 12.65 | 12.70 | 12.53 | 12.69 | 765,136 | +0.01(+0.09%) |
Jan 10, 2024 | 12.69 | 12.80 | 12.61 | 12.68 | 1,095,921 | +0.02(+0.15%) |
Jan 09, 2024 | 12.65 | 12.76 | 12.60 | 12.66 | 900,633 | -0.01(-0.07%) |
Jan 08, 2024 | 12.47 | 12.68 | 12.47 | 12.67 | 962,797 | +0.17(+1.33%) |
Jan 05, 2024 | 12.54 | 12.67 | 12.44 | 12.51 | 1,092,786 | -0.04(-0.30%) |
Jan 04, 2024 | 12.42 | 12.56 | 12.38 | 12.54 | 928,741 | +0.13(+1.04%) |
Jan 03, 2024 | 12.19 | 12.51 | 12.12 | 12.41 | 1,136,018 | +0.37(+3.08%) |