Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.69 | 14.96 | 14.38 | 14.90 | 292,430 | +0.35(+2.41%) |
Mar 27, 2024 | 14.33 | 14.89 | 14.10 | 14.55 | 254,383 | +0.41(+2.90%) |
Mar 26, 2024 | 14.53 | 14.72 | 14.07 | 14.14 | 269,685 | -0.22(-1.53%) |
Mar 25, 2024 | 14.73 | 14.92 | 14.32 | 14.36 | 315,111 | -0.29(-1.98%) |
Mar 22, 2024 | 15.09 | 15.49 | 14.54 | 14.65 | 447,682 | -0.51(-3.36%) |
Mar 21, 2024 | 15.20 | 15.63 | 14.81 | 15.16 | 348,204 | +0.26(+1.74%) |
Mar 20, 2024 | 14.70 | 15.07 | 14.50 | 14.90 | 346,156 | +0.20(+1.36%) |
Mar 19, 2024 | 14.55 | 15.11 | 14.44 | 14.70 | 675,199 | +0.10(+0.68%) |
Mar 18, 2024 | 15.20 | 15.49 | 14.56 | 14.60 | 288,386 | -0.59(-3.88%) |
Mar 15, 2024 | 15.01 | 15.31 | 14.78 | 15.19 | 608,081 | +0.29(+1.95%) |
Mar 14, 2024 | 15.35 | 15.35 | 14.61 | 14.90 | 471,288 | -0.48(-3.12%) |
Mar 13, 2024 | 15.05 | 15.65 | 15.05 | 15.38 | 298,625 | +0.24(+1.59%) |
Mar 12, 2024 | 14.53 | 15.53 | 14.36 | 15.14 | 542,864 | +0.61(+4.20%) |
Mar 11, 2024 | 15.63 | 15.76 | 14.39 | 14.53 | 383,492 | -1.02(-6.56%) |
Mar 08, 2024 | 15.89 | 15.97 | 15.38 | 15.55 | 258,833 | -0.09(-0.58%) |
Mar 07, 2024 | 15.80 | 16.00 | 15.54 | 15.64 | 263,647 | -0.04(-0.26%) |
Mar 06, 2024 | 16.32 | 16.46 | 15.61 | 15.68 | 297,593 | -0.54(-3.33%) |
Mar 05, 2024 | 16.59 | 16.73 | 16.08 | 16.22 | 261,497 | -0.17(-1.04%) |
Mar 04, 2024 | 16.81 | 16.81 | 16.01 | 16.39 | 202,462 | -0.15(-0.91%) |
Mar 01, 2024 | 15.86 | 17.00 | 15.86 | 16.54 | 338,367 | +0.67(+4.22%) |
Feb 29, 2024 | 17.09 | 17.59 | 15.87 | 15.87 | 356,426 | -0.75(-4.51%) |
Feb 28, 2024 | 18.00 | 18.00 | 16.32 | 16.62 | 463,834 | -0.59(-3.43%) |
Feb 27, 2024 | 16.99 | 17.46 | 16.65 | 17.21 | 372,273 | +0.60(+3.61%) |
Feb 26, 2024 | 16.38 | 17.08 | 16.11 | 16.61 | 316,352 | +0.18(+1.10%) |
Feb 23, 2024 | 15.96 | 16.94 | 15.88 | 16.43 | 244,707 | +0.45(+2.82%) |
Feb 22, 2024 | 15.84 | 16.32 | 15.35 | 15.98 | 399,527 | +0.13(+0.82%) |
Feb 21, 2024 | 15.57 | 15.88 | 15.41 | 15.85 | 302,059 | +0.30(+1.93%) |
Feb 20, 2024 | 16.44 | 16.65 | 15.48 | 15.55 | 342,194 | -1.09(-6.55%) |
Feb 16, 2024 | 16.64 | 16.97 | 16.55 | 16.64 | 208,710 | -0.16(-0.95%) |
Feb 15, 2024 | 16.92 | 17.84 | 16.77 | 16.80 | 378,194 | +0.13(+0.78%) |
Feb 14, 2024 | 15.57 | 16.80 | 15.24 | 16.67 | 374,568 | +1.40(+9.17%) |
Feb 13, 2024 | 16.62 | 16.94 | 15.18 | 15.27 | 484,545 | -2.00(-11.58%) |
Feb 12, 2024 | 17.00 | 17.56 | 16.84 | 17.27 | 433,529 | +0.34(+2.01%) |
Feb 09, 2024 | 16.39 | 17.52 | 16.39 | 16.93 | 352,179 | +0.64(+3.93%) |
Feb 08, 2024 | 16.07 | 16.42 | 15.67 | 16.29 | 288,147 | +0.32(+2.00%) |
Feb 07, 2024 | 16.11 | 16.26 | 15.56 | 15.97 | 384,223 | -0.14(-0.87%) |
Feb 06, 2024 | 15.71 | 16.32 | 15.31 | 16.11 | 483,286 | +0.31(+1.96%) |
Feb 05, 2024 | 16.77 | 16.77 | 13.40 | 15.80 | 2,105,359 | -1.60(-9.20%) |
Feb 02, 2024 | 18.30 | 18.30 | 16.99 | 17.40 | 212,277 | -1.02(-5.54%) |
Feb 01, 2024 | 18.05 | 18.46 | 17.78 | 18.42 | 276,863 | +0.50(+2.79%) |
Jan 31, 2024 | 18.50 | 18.80 | 17.91 | 17.92 | 286,336 | -0.55(-2.98%) |
Jan 30, 2024 | 18.70 | 18.92 | 18.23 | 18.47 | 490,782 | -0.21(-1.12%) |
Jan 29, 2024 | 17.33 | 18.69 | 16.93 | 18.68 | 256,206 | +1.54(+8.98%) |
Jan 26, 2024 | 17.33 | 17.74 | 17.12 | 17.14 | 238,438 | -0.07(-0.41%) |
Jan 25, 2024 | 17.53 | 17.82 | 17.20 | 17.21 | 313,316 | -0.13(-0.75%) |
Jan 24, 2024 | 17.69 | 17.87 | 17.19 | 17.34 | 230,916 | -0.10(-0.57%) |
Jan 23, 2024 | 17.86 | 17.96 | 17.17 | 17.44 | 403,962 | -0.19(-1.08%) |
Jan 22, 2024 | 16.68 | 17.70 | 16.54 | 17.63 | 543,139 | +0.93(+5.57%) |
Jan 19, 2024 | 16.72 | 17.02 | 16.23 | 16.70 | 415,643 | +0.19(+1.15%) |
Jan 18, 2024 | 17.90 | 17.90 | 15.98 | 16.51 | 871,845 | -1.33(-7.46%) |
Jan 17, 2024 | 17.31 | 17.90 | 17.10 | 17.84 | 496,803 | +0.23(+1.31%) |
Jan 16, 2024 | 17.72 | 18.00 | 17.38 | 17.61 | 585,918 | -0.29(-1.62%) |
Jan 12, 2024 | 17.52 | 18.18 | 17.43 | 17.90 | 335,661 | +0.54(+3.11%) |
Jan 11, 2024 | 17.13 | 17.38 | 16.79 | 17.36 | 387,100 | +0.14(+0.81%) |
Jan 10, 2024 | 18.17 | 18.21 | 17.00 | 17.22 | 418,683 | -1.04(-5.70%) |
Jan 09, 2024 | 19.32 | 19.33 | 18.24 | 18.26 | 615,576 | -1.33(-6.79%) |
Jan 08, 2024 | 17.82 | 19.62 | 17.62 | 19.59 | 418,940 | +1.73(+9.69%) |
Jan 05, 2024 | 18.37 | 18.37 | 17.81 | 17.86 | 308,094 | -0.82(-4.39%) |
Jan 04, 2024 | 18.40 | 18.78 | 17.67 | 18.68 | 360,985 | +0.62(+3.43%) |
Jan 03, 2024 | 18.01 | 18.63 | 17.65 | 18.06 | 465,755 | +0.10(+0.56%) |