Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.09 | 14.13 | 14.07 | 14.11 | 78,510 | +0.06(+0.42%) |
Mar 27, 2024 | 14.10 | 14.11 | 13.98 | 14.05 | 93,152 | +0.08(+0.57%) |
Mar 26, 2024 | 13.98 | 13.99 | 13.92 | 13.97 | 113,012 | +0.06(+0.43%) |
Mar 25, 2024 | 13.93 | 13.94 | 13.84 | 13.91 | 87,474 | +0.00(+0.00%) |
Mar 22, 2024 | 13.97 | 13.97 | 13.89 | 13.91 | 92,136 | +0.03(+0.21%) |
Mar 21, 2024 | 13.92 | 13.98 | 13.86 | 13.88 | 87,369 | -0.09(-0.64%) |
Mar 20, 2024 | 14.10 | 14.10 | 13.81 | 13.97 | 128,176 | -0.20(-1.40%) |
Mar 19, 2024 | 14.16 | 14.18 | 14.10 | 14.17 | 132,058 | +0.06(+0.42%) |
Mar 18, 2024 | 14.10 | 14.13 | 14.05 | 14.11 | 132,171 | +0.07(+0.49%) |
Mar 15, 2024 | 14.01 | 14.05 | 13.98 | 14.04 | 127,605 | +0.04(+0.28%) |
Mar 14, 2024 | 14.08 | 14.08 | 13.95 | 14.00 | 71,370 | -0.04(-0.28%) |
Mar 13, 2024 | 13.99 | 14.05 | 13.99 | 14.04 | 72,851 | +0.07(+0.50%) |
Mar 12, 2024 | 13.92 | 13.97 | 13.90 | 13.97 | 83,495 | +0.10(+0.71%) |
Mar 11, 2024 | 13.90 | 13.90 | 13.84 | 13.87 | 84,807 | +0.01(+0.07%) |
Mar 08, 2024 | 13.95 | 13.95 | 13.83 | 13.86 | 73,659 | -0.04(-0.29%) |
Mar 07, 2024 | 13.80 | 13.90 | 13.80 | 13.90 | 93,974 | +0.08(+0.57%) |
Mar 06, 2024 | 13.73 | 13.82 | 13.69 | 13.82 | 73,602 | +0.14(+1.01%) |
Mar 05, 2024 | 13.92 | 13.92 | 13.61 | 13.68 | 166,142 | -0.19(-1.36%) |
Mar 04, 2024 | 13.94 | 13.94 | 13.77 | 13.87 | 188,040 | +0.01(+0.07%) |
Mar 01, 2024 | 13.77 | 13.86 | 13.71 | 13.86 | 106,517 | +0.19(+1.38%) |
Feb 29, 2024 | 13.64 | 13.77 | 13.56 | 13.67 | 101,351 | +0.10(+0.73%) |
Feb 28, 2024 | 13.48 | 13.57 | 13.40 | 13.57 | 59,759 | +0.11(+0.81%) |
Feb 27, 2024 | 13.38 | 13.49 | 13.38 | 13.47 | 70,681 | +0.09(+0.67%) |
Feb 26, 2024 | 13.43 | 13.44 | 13.34 | 13.38 | 62,713 | -0.05(-0.37%) |
Feb 23, 2024 | 13.54 | 13.56 | 13.39 | 13.43 | 86,222 | -0.07(-0.51%) |
Feb 22, 2024 | 13.52 | 13.56 | 13.48 | 13.50 | 73,925 | +0.00(+0.00%) |
Feb 21, 2024 | 13.51 | 13.53 | 13.43 | 13.50 | 128,567 | +0.05(+0.37%) |
Feb 20, 2024 | 13.46 | 13.53 | 13.39 | 13.45 | 95,231 | -0.10(-0.73%) |
Feb 16, 2024 | 13.58 | 13.58 | 13.50 | 13.54 | 86,496 | -0.02(-0.15%) |
Feb 15, 2024 | 13.62 | 13.62 | 13.46 | 13.56 | 117,551 | -0.02(-0.15%) |
Feb 14, 2024 | 13.63 | 13.67 | 13.52 | 13.58 | 117,764 | +0.03(+0.22%) |
Feb 13, 2024 | 13.63 | 13.66 | 13.51 | 13.55 | 99,363 | -0.10(-0.73%) |
Feb 12, 2024 | 13.63 | 13.69 | 13.59 | 13.65 | 66,505 | +0.09(+0.66%) |
Feb 09, 2024 | 13.59 | 13.62 | 13.54 | 13.56 | 53,377 | -0.03(-0.22%) |
Feb 08, 2024 | 13.65 | 13.65 | 13.56 | 13.59 | 73,015 | -0.02(-0.15%) |
Feb 07, 2024 | 13.71 | 13.71 | 13.58 | 13.61 | 99,309 | +0.02(+0.15%) |
Feb 06, 2024 | 13.46 | 13.59 | 13.42 | 13.59 | 97,525 | +0.20(+1.48%) |
Feb 05, 2024 | 13.37 | 13.41 | 13.25 | 13.40 | 147,485 | +0.06(+0.45%) |
Feb 02, 2024 | 13.34 | 13.37 | 13.29 | 13.34 | 98,339 | +0.03(+0.22%) |
Feb 01, 2024 | 13.36 | 13.43 | 13.28 | 13.31 | 104,421 | +0.01(+0.08%) |
Jan 31, 2024 | 13.49 | 13.50 | 13.25 | 13.30 | 335,241 | -0.16(-1.18%) |
Jan 30, 2024 | 13.63 | 13.67 | 13.43 | 13.46 | 290,647 | -0.09(-0.66%) |
Jan 29, 2024 | 13.55 | 13.58 | 13.52 | 13.54 | 49,220 | +0.03(+0.22%) |
Jan 26, 2024 | 13.56 | 13.56 | 13.48 | 13.52 | 73,716 | +0.00(+0.00%) |
Jan 25, 2024 | 13.54 | 13.58 | 13.44 | 13.52 | 115,158 | +0.05(+0.37%) |
Jan 24, 2024 | 13.60 | 13.62 | 13.44 | 13.47 | 113,421 | -0.06(-0.44%) |
Jan 23, 2024 | 13.57 | 13.60 | 13.48 | 13.53 | 84,384 | +0.01(+0.07%) |
Jan 22, 2024 | 13.57 | 13.64 | 13.50 | 13.52 | 104,013 | +0.00(+0.00%) |
Jan 19, 2024 | 13.39 | 13.55 | 13.32 | 13.52 | 122,587 | +0.15(+1.09%) |
Jan 18, 2024 | 13.49 | 13.51 | 13.33 | 13.37 | 163,718 | -0.05(-0.37%) |
Jan 17, 2024 | 13.32 | 13.43 | 13.30 | 13.42 | 140,980 | +0.14(+1.04%) |
Jan 16, 2024 | 13.32 | 13.36 | 13.22 | 13.28 | 160,906 | +0.02(+0.15%) |
Jan 12, 2024 | 13.38 | 13.38 | 13.22 | 13.26 | 152,537 | -0.03(-0.22%) |
Jan 11, 2024 | 13.35 | 13.43 | 13.16 | 13.29 | 171,439 | -0.02(-0.15%) |
Jan 10, 2024 | 13.30 | 13.36 | 13.24 | 13.31 | 169,934 | +0.02(+0.15%) |
Jan 09, 2024 | 13.53 | 13.53 | 13.29 | 13.29 | 172,301 | -0.23(-1.67%) |
Jan 08, 2024 | 13.49 | 13.65 | 13.41 | 13.52 | 140,596 | +0.08(+0.59%) |
Jan 05, 2024 | 13.44 | 13.47 | 13.39 | 13.44 | 62,050 | +0.07(+0.51%) |
Jan 04, 2024 | 13.36 | 13.42 | 13.28 | 13.37 | 122,900 | +0.00(+0.00%) |
Jan 03, 2024 | 13.60 | 13.61 | 13.34 | 13.37 | 180,466 | -0.29(-2.16%) |