Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.40 | 14.40 | 13.80 | 13.89 | 34,122 | -0.04(-0.28%) |
Mar 27, 2024 | 14.16 | 14.31 | 13.86 | 13.93 | 59,198 | +0.10(+0.72%) |
Mar 26, 2024 | 13.81 | 13.87 | 13.75 | 13.83 | 131,279 | +0.06(+0.44%) |
Mar 25, 2024 | 13.80 | 13.82 | 13.77 | 13.77 | 177,233 | -0.17(-1.18%) |
Mar 22, 2024 | 13.92 | 13.97 | 13.91 | 13.94 | 57,579 | +0.02(+0.11%) |
Mar 21, 2024 | 13.55 | 13.98 | 13.55 | 13.92 | 29,850 | -0.10(-0.71%) |
Mar 20, 2024 | 13.87 | 14.02 | 13.87 | 14.02 | 32,488 | -0.03(-0.21%) |
Mar 19, 2024 | 13.93 | 14.05 | 13.91 | 14.05 | 61,053 | +0.05(+0.36%) |
Mar 18, 2024 | 14.08 | 14.08 | 13.85 | 14.00 | 40,762 | +0.01(+0.07%) |
Mar 15, 2024 | 14.02 | 14.02 | 13.94 | 13.99 | 66,238 | +0.10(+0.72%) |
Mar 14, 2024 | 13.82 | 14.00 | 13.82 | 13.89 | 67,942 | +0.09(+0.65%) |
Mar 13, 2024 | 13.42 | 13.87 | 13.42 | 13.80 | 25,494 | -0.05(-0.36%) |
Mar 12, 2024 | 13.80 | 13.89 | 13.80 | 13.85 | 74,738 | +0.01(+0.07%) |
Mar 11, 2024 | 13.46 | 13.84 | 13.46 | 13.84 | 50,674 | +0.00(+0.00%) |
Mar 08, 2024 | 13.93 | 13.93 | 13.56 | 13.84 | 61,621 | -0.05(-0.36%) |
Mar 07, 2024 | 13.91 | 13.92 | 13.60 | 13.89 | 100,248 | +0.12(+0.87%) |
Mar 06, 2024 | 13.85 | 13.85 | 13.42 | 13.77 | 86,480 | +0.19(+1.40%) |
Mar 05, 2024 | 13.49 | 13.61 | 13.49 | 13.58 | 64,880 | +0.00(+0.00%) |
Mar 04, 2024 | 13.81 | 13.81 | 13.58 | 13.58 | 221,795 | -0.26(-1.88%) |
Mar 01, 2024 | 13.84 | 13.88 | 13.81 | 13.84 | 61,889 | +0.03(+0.22%) |
Feb 29, 2024 | 13.92 | 13.92 | 13.81 | 13.81 | 76,565 | -0.04(-0.29%) |
Feb 28, 2024 | 13.92 | 13.92 | 13.81 | 13.85 | 20,877 | -0.11(-0.79%) |
Feb 27, 2024 | 14.10 | 14.20 | 13.91 | 13.96 | 31,549 | -0.30(-2.10%) |
Feb 26, 2024 | 14.26 | 14.26 | 14.20 | 14.26 | 21,257 | +0.03(+0.21%) |
Feb 23, 2024 | 13.85 | 14.28 | 13.85 | 14.23 | 27,809 | -0.12(-0.84%) |
Feb 22, 2024 | 14.59 | 14.83 | 14.24 | 14.35 | 38,886 | +0.05(+0.35%) |
Feb 21, 2024 | 14.28 | 14.30 | 14.24 | 14.30 | 37,538 | +0.00(+0.00%) |
Feb 20, 2024 | 14.10 | 14.32 | 14.10 | 14.30 | 28,763 | +0.20(+1.42%) |
Feb 16, 2024 | 14.03 | 14.12 | 14.03 | 14.10 | 27,364 | +0.08(+0.57%) |
Feb 15, 2024 | 14.40 | 14.40 | 13.97 | 14.02 | 36,363 | -0.38(-2.64%) |
Feb 14, 2024 | 14.50 | 14.65 | 14.40 | 14.40 | 53,324 | +0.01(+0.07%) |
Feb 13, 2024 | 14.51 | 14.56 | 14.39 | 14.39 | 20,878 | -0.05(-0.38%) |
Feb 12, 2024 | 14.38 | 14.48 | 14.38 | 14.45 | 17,798 | +0.03(+0.17%) |
Feb 09, 2024 | 14.41 | 14.43 | 14.37 | 14.42 | 33,490 | +0.04(+0.28%) |
Feb 08, 2024 | 14.36 | 14.40 | 14.32 | 14.38 | 35,870 | +0.07(+0.49%) |
Feb 07, 2024 | 14.31 | 14.33 | 14.26 | 14.31 | 91,843 | -0.09(-0.62%) |
Feb 06, 2024 | 14.40 | 14.49 | 14.35 | 14.40 | 40,246 | +0.06(+0.42%) |
Feb 05, 2024 | 14.40 | 14.54 | 14.30 | 14.34 | 33,497 | -0.01(-0.07%) |
Feb 02, 2024 | 14.21 | 14.35 | 14.21 | 14.35 | 21,654 | -0.07(-0.49%) |
Feb 01, 2024 | 14.32 | 14.43 | 14.25 | 14.42 | 18,829 | +0.13(+0.91%) |
Jan 31, 2024 | 14.41 | 14.45 | 14.29 | 14.29 | 35,204 | +0.08(+0.56%) |
Jan 30, 2024 | 14.20 | 14.23 | 14.18 | 14.21 | 31,068 | -0.04(-0.28%) |
Jan 29, 2024 | 14.06 | 14.26 | 14.06 | 14.25 | 56,289 | +0.23(+1.64%) |
Jan 26, 2024 | 14.02 | 14.10 | 14.02 | 14.02 | 24,017 | -0.04(-0.25%) |
Jan 25, 2024 | 14.10 | 14.15 | 14.03 | 14.05 | 38,289 | -0.03(-0.18%) |
Jan 24, 2024 | 14.12 | 14.15 | 14.08 | 14.08 | 33,461 | -0.15(-1.05%) |
Jan 23, 2024 | 14.24 | 14.26 | 14.22 | 14.23 | 35,999 | +0.06(+0.42%) |
Jan 22, 2024 | 14.11 | 14.25 | 14.11 | 14.17 | 172,685 | +0.13(+0.93%) |
Jan 19, 2024 | 14.00 | 14.04 | 14.00 | 14.04 | 74,498 | -0.07(-0.50%) |
Jan 18, 2024 | 14.18 | 14.18 | 14.11 | 14.11 | 108,178 | -0.09(-0.63%) |
Jan 17, 2024 | 14.24 | 14.24 | 14.11 | 14.20 | 61,963 | -0.26(-1.80%) |
Jan 16, 2024 | 14.49 | 14.49 | 14.40 | 14.46 | 16,567 | -0.43(-2.89%) |
Jan 12, 2024 | 14.92 | 14.92 | 14.87 | 14.89 | 11,830 | +0.23(+1.57%) |
Jan 11, 2024 | 14.61 | 14.66 | 14.56 | 14.66 | 22,319 | +0.01(+0.07%) |
Jan 10, 2024 | 14.45 | 14.67 | 14.28 | 14.65 | 17,402 | +0.16(+1.10%) |
Jan 09, 2024 | 14.55 | 14.79 | 14.49 | 14.49 | 33,249 | -0.12(-0.82%) |
Jan 08, 2024 | 14.78 | 15.00 | 14.51 | 14.61 | 18,985 | +0.13(+0.90%) |
Jan 05, 2024 | 14.45 | 14.60 | 14.17 | 14.48 | 12,732 | +0.02(+0.14%) |
Jan 04, 2024 | 14.48 | 14.50 | 14.43 | 14.46 | 29,294 | -0.04(-0.28%) |
Jan 03, 2024 | 13.85 | 14.50 | 13.85 | 14.50 | 32,578 | -0.01(-0.07%) |