Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.46 | 16.78 | 15.89 | 16.15 | 10,081 | -0.26(-1.58%) |
Mar 27, 2024 | 16.36 | 16.59 | 16.19 | 16.41 | 16,054 | +0.15(+0.92%) |
Mar 26, 2024 | 16.56 | 16.77 | 16.25 | 16.26 | 24,856 | -0.22(-1.33%) |
Mar 25, 2024 | 16.97 | 17.20 | 16.22 | 16.48 | 52,913 | -0.75(-4.35%) |
Mar 22, 2024 | 17.08 | 17.41 | 16.75 | 17.23 | 28,945 | -0.01(-0.06%) |
Mar 21, 2024 | 17.53 | 17.85 | 16.93 | 17.24 | 47,712 | -0.37(-2.10%) |
Mar 20, 2024 | 17.52 | 17.68 | 17.26 | 17.61 | 29,449 | +0.48(+2.80%) |
Mar 19, 2024 | 17.18 | 17.55 | 16.74 | 17.13 | 24,306 | -0.15(-0.87%) |
Mar 18, 2024 | 17.49 | 17.62 | 16.88 | 17.28 | 34,956 | -0.24(-1.37%) |
Mar 15, 2024 | 16.22 | 17.81 | 16.22 | 17.52 | 108,148 | +1.00(+6.05%) |
Mar 14, 2024 | 16.88 | 16.88 | 16.14 | 16.52 | 35,018 | -0.40(-2.36%) |
Mar 13, 2024 | 17.04 | 17.28 | 16.81 | 16.92 | 22,151 | -0.28(-1.63%) |
Mar 12, 2024 | 16.92 | 17.29 | 16.67 | 17.20 | 22,976 | +0.21(+1.24%) |
Mar 11, 2024 | 16.87 | 17.36 | 16.39 | 16.99 | 35,462 | -0.20(-1.16%) |
Mar 08, 2024 | 16.38 | 17.19 | 16.26 | 17.19 | 70,560 | +0.69(+4.18%) |
Mar 07, 2024 | 15.60 | 16.50 | 15.60 | 16.50 | 76,783 | +0.50(+3.12%) |
Mar 06, 2024 | 15.16 | 16.00 | 15.16 | 16.00 | 40,204 | +1.00(+6.67%) |
Mar 05, 2024 | 15.90 | 15.90 | 15.00 | 15.00 | 34,683 | -0.67(-4.28%) |
Mar 04, 2024 | 15.43 | 15.89 | 15.27 | 15.67 | 49,510 | +0.32(+2.08%) |
Mar 01, 2024 | 15.31 | 15.64 | 15.11 | 15.35 | 43,286 | +0.15(+0.99%) |
Feb 29, 2024 | 15.25 | 15.78 | 15.02 | 15.20 | 30,030 | -0.22(-1.43%) |
Feb 28, 2024 | 14.84 | 15.61 | 14.47 | 15.42 | 50,966 | +0.42(+2.80%) |
Feb 27, 2024 | 15.41 | 15.48 | 15.00 | 15.00 | 32,653 | -0.50(-3.23%) |
Feb 26, 2024 | 14.88 | 15.77 | 14.88 | 15.50 | 44,657 | +0.52(+3.47%) |
Feb 23, 2024 | 14.69 | 15.00 | 14.27 | 14.98 | 23,013 | +0.48(+3.31%) |
Feb 22, 2024 | 15.41 | 15.41 | 14.19 | 14.50 | 34,710 | -0.59(-3.91%) |
Feb 21, 2024 | 14.80 | 15.50 | 14.63 | 15.09 | 53,231 | +0.10(+0.67%) |
Feb 20, 2024 | 14.24 | 16.06 | 14.01 | 14.99 | 110,873 | +1.25(+9.10%) |
Feb 16, 2024 | 13.94 | 14.60 | 13.16 | 13.74 | 91,832 | +0.27(+2.00%) |
Feb 15, 2024 | 12.95 | 13.65 | 12.88 | 13.47 | 90,301 | +0.60(+4.66%) |
Feb 14, 2024 | 11.15 | 12.95 | 11.15 | 12.87 | 125,838 | +2.73(+26.92%) |
Feb 13, 2024 | 10.05 | 10.50 | 10.05 | 10.14 | 6,700 | +0.09(+0.90%) |
Feb 12, 2024 | 10.33 | 10.46 | 10.05 | 10.05 | 6,496 | -0.33(-3.18%) |
Feb 09, 2024 | 10.26 | 10.40 | 10.26 | 10.38 | 7,539 | +0.19(+1.86%) |
Feb 08, 2024 | 10.22 | 10.29 | 9.960 | 10.19 | 4,231 | +0.17(+1.70%) |
Feb 07, 2024 | 10.09 | 10.09 | 9.960 | 10.02 | 1,916 | -0.13(-1.28%) |
Feb 06, 2024 | 10.28 | 10.33 | 10.15 | 10.15 | 9,814 | +0.04(+0.40%) |
Feb 05, 2024 | 10.13 | 10.32 | 9.900 | 10.11 | 15,694 | -0.22(-2.13%) |
Feb 02, 2024 | 10.41 | 10.42 | 10.18 | 10.33 | 6,135 | +0.26(+2.58%) |
Feb 01, 2024 | 10.24 | 10.32 | 10.07 | 10.07 | 4,858 | +0.02(+0.20%) |
Jan 31, 2024 | 10.43 | 10.44 | 10.05 | 10.05 | 11,723 | -0.33(-3.18%) |
Jan 30, 2024 | 10.05 | 10.49 | 10.05 | 10.38 | 3,844 | +0.33(+3.28%) |
Jan 29, 2024 | 10.31 | 10.37 | 10.05 | 10.05 | 4,114 | -0.33(-3.18%) |
Jan 26, 2024 | 10.39 | 10.39 | 9.955 | 10.38 | 16,260 | +0.30(+2.98%) |
Jan 25, 2024 | 10.48 | 10.49 | 9.970 | 10.08 | 12,832 | -0.05(-0.49%) |
Jan 24, 2024 | 10.42 | 10.79 | 10.12 | 10.13 | 15,775 | -0.27(-2.60%) |
Jan 23, 2024 | 10.49 | 10.70 | 10.40 | 10.40 | 4,472 | -0.09(-0.86%) |
Jan 22, 2024 | 10.38 | 10.72 | 10.38 | 10.49 | 6,251 | -0.24(-2.24%) |
Jan 19, 2024 | 10.72 | 10.73 | 10.65 | 10.73 | 2,645 | +0.18(+1.71%) |
Jan 18, 2024 | 10.51 | 10.83 | 10.50 | 10.55 | 10,243 | +0.04(+0.38%) |
Jan 17, 2024 | 10.63 | 10.63 | 10.51 | 10.51 | 1,339 | -0.05(-0.45%) |
Jan 16, 2024 | 10.69 | 10.74 | 10.35 | 10.56 | 41,202 | -0.06(-0.59%) |
Jan 12, 2024 | 10.69 | 10.70 | 10.36 | 10.62 | 9,105 | +0.27(+2.61%) |
Jan 11, 2024 | 10.23 | 10.66 | 10.23 | 10.35 | 6,682 | +0.19(+1.87%) |
Jan 10, 2024 | 10.40 | 10.40 | 10.16 | 10.16 | 1,904 | -0.33(-3.15%) |
Jan 09, 2024 | 10.16 | 10.63 | 10.16 | 10.49 | 3,863 | +0.32(+3.15%) |
Jan 08, 2024 | 10.31 | 10.44 | 9.810 | 10.17 | 22,496 | -0.10(-0.97%) |
Jan 05, 2024 | 10.44 | 10.66 | 10.27 | 10.27 | 5,281 | -0.17(-1.63%) |
Jan 04, 2024 | 10.72 | 10.79 | 10.43 | 10.44 | 25,506 | -0.28(-2.61%) |
Jan 03, 2024 | 10.58 | 11.00 | 10.58 | 10.72 | 10,207 | -0.04(-0.37%) |