Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.82 | 15.99 | 15.75 | 15.92 | 209,869 | +0.05(+0.32%) |
Mar 27, 2024 | 15.36 | 15.91 | 15.35 | 15.87 | 198,976 | +0.62(+4.07%) |
Mar 26, 2024 | 15.40 | 15.45 | 15.20 | 15.25 | 153,331 | -0.11(-0.72%) |
Mar 25, 2024 | 15.30 | 15.57 | 15.26 | 15.36 | 134,619 | +0.14(+0.92%) |
Mar 22, 2024 | 15.65 | 15.65 | 15.22 | 15.22 | 147,518 | -0.33(-2.12%) |
Mar 21, 2024 | 15.51 | 15.75 | 15.46 | 15.55 | 261,177 | +0.13(+0.84%) |
Mar 20, 2024 | 14.69 | 15.61 | 14.69 | 15.42 | 275,372 | +0.55(+3.70%) |
Mar 19, 2024 | 14.97 | 15.17 | 14.86 | 14.87 | 261,375 | -0.11(-0.73%) |
Mar 18, 2024 | 14.97 | 15.14 | 14.75 | 14.98 | 290,626 | +0.13(+0.88%) |
Mar 15, 2024 | 14.59 | 14.94 | 14.58 | 14.85 | 1,524,195 | +0.17(+1.16%) |
Mar 14, 2024 | 15.21 | 15.29 | 14.57 | 14.68 | 274,203 | -0.59(-3.86%) |
Mar 13, 2024 | 15.05 | 15.40 | 15.05 | 15.27 | 229,870 | +0.13(+0.86%) |
Mar 12, 2024 | 15.57 | 15.66 | 15.08 | 15.14 | 428,585 | -0.49(-3.13%) |
Mar 11, 2024 | 15.76 | 15.88 | 15.59 | 15.63 | 330,629 | -0.14(-0.89%) |
Mar 08, 2024 | 15.91 | 16.00 | 15.70 | 15.77 | 227,952 | +0.03(+0.19%) |
Mar 07, 2024 | 15.65 | 15.80 | 15.41 | 15.74 | 421,911 | +0.23(+1.48%) |
Mar 06, 2024 | 15.45 | 15.66 | 15.03 | 15.51 | 489,161 | +0.09(+0.58%) |
Mar 05, 2024 | 14.76 | 15.54 | 14.76 | 15.42 | 233,988 | +0.56(+3.77%) |
Mar 04, 2024 | 14.95 | 15.25 | 14.84 | 14.86 | 515,319 | -0.15(-1.00%) |
Mar 01, 2024 | 15.03 | 15.14 | 14.76 | 15.01 | 309,316 | -0.10(-0.66%) |
Feb 29, 2024 | 15.46 | 15.54 | 15.01 | 15.11 | 248,345 | -0.02(-0.13%) |
Feb 28, 2024 | 15.12 | 15.29 | 15.02 | 15.13 | 321,006 | -0.12(-0.79%) |
Feb 27, 2024 | 15.44 | 15.46 | 15.19 | 15.25 | 298,533 | -0.01(-0.07%) |
Feb 26, 2024 | 15.08 | 15.38 | 15.01 | 15.26 | 518,134 | +0.07(+0.46%) |
Feb 23, 2024 | 15.06 | 15.30 | 14.84 | 15.19 | 390,338 | +0.19(+1.27%) |
Feb 22, 2024 | 15.08 | 15.24 | 14.91 | 15.00 | 301,580 | -0.13(-0.86%) |
Feb 21, 2024 | 15.22 | 15.27 | 15.02 | 15.13 | 389,762 | -0.10(-0.66%) |
Feb 20, 2024 | 15.18 | 15.50 | 15.18 | 15.23 | 214,683 | -0.18(-1.17%) |
Feb 16, 2024 | 15.35 | 15.56 | 15.16 | 15.41 | 261,608 | -0.11(-0.71%) |
Feb 15, 2024 | 15.12 | 15.63 | 15.06 | 15.52 | 240,084 | +0.48(+3.19%) |
Feb 14, 2024 | 15.13 | 15.24 | 14.79 | 15.04 | 313,824 | +0.12(+0.80%) |
Feb 13, 2024 | 15.00 | 15.18 | 14.60 | 14.92 | 371,950 | -0.62(-3.99%) |
Feb 12, 2024 | 15.48 | 15.82 | 15.48 | 15.54 | 231,097 | +0.07(+0.45%) |
Feb 09, 2024 | 14.88 | 15.55 | 14.67 | 15.47 | 364,796 | +0.61(+4.10%) |
Feb 08, 2024 | 14.89 | 15.04 | 14.72 | 14.86 | 365,188 | +0.01(+0.07%) |
Feb 07, 2024 | 15.21 | 15.23 | 14.78 | 14.85 | 659,500 | -0.36(-2.37%) |
Feb 06, 2024 | 15.45 | 15.72 | 15.08 | 15.21 | 356,665 | -0.32(-2.06%) |
Feb 05, 2024 | 15.73 | 15.73 | 15.39 | 15.53 | 195,886 | -0.34(-2.14%) |
Feb 02, 2024 | 15.88 | 16.16 | 15.77 | 15.87 | 318,334 | -0.32(-1.98%) |
Feb 01, 2024 | 16.81 | 16.81 | 15.63 | 16.19 | 467,764 | -0.31(-1.85%) |
Jan 31, 2024 | 16.74 | 17.12 | 16.35 | 16.50 | 407,650 | -0.38(-2.28%) |
Jan 30, 2024 | 16.94 | 17.09 | 16.78 | 16.88 | 208,811 | -0.15(-0.87%) |
Jan 29, 2024 | 16.77 | 17.12 | 16.66 | 17.03 | 293,686 | +0.27(+1.59%) |
Jan 26, 2024 | 17.21 | 17.21 | 16.71 | 16.76 | 227,429 | -0.21(-1.22%) |
Jan 25, 2024 | 16.73 | 17.01 | 16.56 | 16.97 | 325,017 | +0.47(+2.87%) |
Jan 24, 2024 | 17.66 | 17.93 | 16.33 | 16.50 | 527,554 | -1.71(-9.41%) |
Jan 23, 2024 | 18.68 | 18.85 | 18.19 | 18.21 | 120,975 | -0.38(-2.07%) |
Jan 22, 2024 | 18.27 | 18.59 | 17.81 | 18.59 | 141,088 | +0.58(+3.23%) |
Jan 19, 2024 | 17.94 | 18.02 | 17.63 | 18.01 | 233,538 | +0.23(+1.27%) |
Jan 18, 2024 | 17.87 | 17.96 | 17.58 | 17.79 | 269,151 | +0.00(+0.00%) |
Jan 17, 2024 | 17.66 | 17.99 | 17.50 | 17.79 | 118,939 | -0.11(-0.61%) |
Jan 16, 2024 | 17.86 | 18.18 | 17.77 | 17.89 | 209,206 | -0.24(-1.30%) |
Jan 12, 2024 | 18.48 | 18.51 | 17.90 | 18.13 | 110,535 | -0.15(-0.81%) |
Jan 11, 2024 | 18.34 | 18.40 | 17.98 | 18.28 | 366,348 | -0.24(-1.28%) |
Jan 10, 2024 | 18.35 | 18.55 | 18.23 | 18.51 | 203,651 | +0.14(+0.75%) |
Jan 09, 2024 | 18.52 | 18.56 | 18.22 | 18.38 | 206,629 | -0.42(-2.25%) |
Jan 08, 2024 | 18.65 | 18.80 | 18.45 | 18.80 | 132,383 | +0.19(+1.01%) |
Jan 05, 2024 | 18.64 | 18.97 | 18.55 | 18.61 | 288,511 | -0.14(-0.74%) |
Jan 04, 2024 | 18.52 | 18.90 | 18.46 | 18.75 | 252,849 | +0.32(+1.76%) |
Jan 03, 2024 | 18.95 | 19.00 | 18.42 | 18.43 | 225,547 | -0.64(-3.36%) |