Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.70 | 13.81 | 13.64 | 13.78 | 819,233 | +0.06(+0.44%) |
Mar 27, 2024 | 13.28 | 13.72 | 13.27 | 13.72 | 548,294 | +0.52(+3.94%) |
Mar 26, 2024 | 13.52 | 13.58 | 13.17 | 13.20 | 626,048 | -0.23(-1.71%) |
Mar 25, 2024 | 13.40 | 13.55 | 13.36 | 13.43 | 561,860 | +0.05(+0.37%) |
Mar 22, 2024 | 13.69 | 13.69 | 13.34 | 13.38 | 729,794 | -0.23(-1.69%) |
Mar 21, 2024 | 13.35 | 13.69 | 13.34 | 13.61 | 979,448 | +0.28(+2.10%) |
Mar 20, 2024 | 12.83 | 13.43 | 12.78 | 13.33 | 952,891 | +0.41(+3.17%) |
Mar 19, 2024 | 12.90 | 13.05 | 12.81 | 12.92 | 700,445 | +0.03(+0.23%) |
Mar 18, 2024 | 13.25 | 13.28 | 12.89 | 12.89 | 1,253,275 | -0.35(-2.64%) |
Mar 15, 2024 | 12.70 | 13.25 | 12.70 | 13.24 | 8,388,442 | +0.47(+3.68%) |
Mar 14, 2024 | 13.30 | 13.39 | 12.71 | 12.77 | 1,498,199 | -0.60(-4.49%) |
Mar 13, 2024 | 13.33 | 13.62 | 13.27 | 13.37 | 951,950 | -0.01(-0.07%) |
Mar 12, 2024 | 13.28 | 13.51 | 13.17 | 13.38 | 869,206 | +0.00(+0.00%) |
Mar 11, 2024 | 13.18 | 13.64 | 13.18 | 13.38 | 1,163,969 | +0.13(+0.98%) |
Mar 08, 2024 | 13.42 | 13.43 | 13.19 | 13.25 | 739,951 | +0.06(+0.45%) |
Mar 07, 2024 | 13.24 | 13.31 | 13.09 | 13.19 | 677,082 | +0.10(+0.76%) |
Mar 06, 2024 | 13.18 | 13.27 | 12.79 | 13.09 | 1,070,894 | -0.04(-0.30%) |
Mar 05, 2024 | 12.67 | 13.21 | 12.59 | 13.13 | 1,354,724 | +0.42(+3.30%) |
Mar 04, 2024 | 12.79 | 12.96 | 12.59 | 12.71 | 928,915 | -0.10(-0.78%) |
Mar 01, 2024 | 12.87 | 12.96 | 12.67 | 12.81 | 694,880 | -0.11(-0.85%) |
Feb 29, 2024 | 13.01 | 13.24 | 12.87 | 12.92 | 692,227 | +0.17(+1.33%) |
Feb 28, 2024 | 12.81 | 12.96 | 12.70 | 12.75 | 674,980 | -0.22(-1.68%) |
Feb 27, 2024 | 13.03 | 13.09 | 12.85 | 12.97 | 682,242 | +0.05(+0.38%) |
Feb 26, 2024 | 13.01 | 13.09 | 12.77 | 12.92 | 1,057,046 | -0.14(-1.06%) |
Feb 23, 2024 | 13.16 | 13.29 | 13.03 | 13.06 | 1,031,820 | -0.12(-0.90%) |
Feb 22, 2024 | 13.25 | 13.33 | 13.10 | 13.18 | 861,773 | -0.14(-1.04%) |
Feb 21, 2024 | 13.36 | 13.45 | 13.25 | 13.32 | 921,909 | -0.11(-0.81%) |
Feb 20, 2024 | 13.37 | 13.58 | 13.34 | 13.42 | 725,380 | -0.19(-1.38%) |
Feb 16, 2024 | 13.74 | 13.75 | 13.46 | 13.61 | 666,666 | -0.27(-1.93%) |
Feb 15, 2024 | 13.42 | 13.93 | 13.38 | 13.88 | 1,133,566 | +0.53(+3.93%) |
Feb 14, 2024 | 13.41 | 13.49 | 13.11 | 13.35 | 877,686 | +0.15(+1.13%) |
Feb 13, 2024 | 13.60 | 14.35 | 13.12 | 13.21 | 1,605,909 | -0.94(-6.66%) |
Feb 12, 2024 | 13.85 | 14.34 | 13.80 | 14.15 | 1,395,458 | +0.35(+2.51%) |
Feb 09, 2024 | 13.57 | 13.82 | 13.42 | 13.80 | 723,455 | +0.27(+1.98%) |
Feb 08, 2024 | 13.31 | 13.62 | 13.24 | 13.53 | 732,975 | +0.25(+1.87%) |
Feb 07, 2024 | 13.30 | 13.35 | 12.95 | 13.29 | 1,543,929 | -0.03(-0.22%) |
Feb 06, 2024 | 13.45 | 13.61 | 13.24 | 13.32 | 1,036,280 | -0.16(-1.18%) |
Feb 05, 2024 | 13.63 | 13.68 | 13.41 | 13.47 | 894,033 | -0.31(-2.23%) |
Feb 02, 2024 | 13.41 | 13.88 | 13.35 | 13.78 | 1,188,913 | +0.05(+0.36%) |
Feb 01, 2024 | 13.92 | 14.03 | 13.13 | 13.73 | 1,204,735 | -0.11(-0.79%) |
Jan 31, 2024 | 14.38 | 14.48 | 13.84 | 13.84 | 1,440,292 | -0.80(-5.48%) |
Jan 30, 2024 | 14.66 | 14.76 | 14.51 | 14.64 | 670,365 | +0.00(+0.00%) |
Jan 29, 2024 | 13.88 | 14.64 | 13.88 | 14.64 | 1,068,276 | +0.84(+6.11%) |
Jan 26, 2024 | 14.00 | 14.13 | 13.60 | 13.80 | 855,521 | +0.06(+0.43%) |
Jan 25, 2024 | 14.02 | 14.08 | 13.55 | 13.74 | 621,660 | -0.09(-0.65%) |
Jan 24, 2024 | 13.91 | 14.06 | 13.74 | 13.83 | 538,651 | -0.02(-0.14%) |
Jan 23, 2024 | 14.23 | 14.23 | 13.81 | 13.85 | 496,729 | -0.26(-1.83%) |
Jan 22, 2024 | 13.81 | 14.12 | 13.72 | 14.11 | 575,586 | +0.46(+3.34%) |
Jan 19, 2024 | 13.39 | 13.65 | 13.29 | 13.65 | 653,045 | +0.32(+2.38%) |
Jan 18, 2024 | 13.26 | 13.36 | 13.14 | 13.34 | 440,692 | +0.10(+0.75%) |
Jan 17, 2024 | 13.06 | 13.29 | 13.03 | 13.24 | 591,232 | -0.04(-0.30%) |
Jan 16, 2024 | 13.49 | 13.54 | 13.26 | 13.28 | 643,888 | -0.48(-3.46%) |
Jan 12, 2024 | 14.21 | 14.22 | 13.64 | 13.75 | 428,232 | -0.27(-1.91%) |
Jan 11, 2024 | 13.99 | 14.08 | 13.76 | 14.02 | 689,351 | -0.17(-1.19%) |
Jan 10, 2024 | 14.14 | 14.31 | 14.00 | 14.19 | 681,627 | -0.03(-0.21%) |
Jan 09, 2024 | 14.00 | 14.34 | 13.97 | 14.22 | 699,035 | +0.03(+0.21%) |
Jan 08, 2024 | 13.94 | 14.20 | 13.88 | 14.19 | 652,373 | +0.25(+1.78%) |
Jan 05, 2024 | 13.67 | 14.03 | 13.67 | 13.94 | 737,640 | +0.14(+1.01%) |
Jan 04, 2024 | 13.65 | 13.87 | 13.65 | 13.80 | 661,307 | +0.17(+1.24%) |
Jan 03, 2024 | 13.86 | 13.91 | 13.57 | 13.63 | 903,007 | -0.31(-2.20%) |