Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.97 | 0 | -0.08(-0.57%) | |||
Mar 27, 2024 | 13.90 | 14.05 | 13.90 | 14.05 | 3,975 | +0.05(+0.36%) |
Mar 26, 2024 | 14.05 | 14.05 | 13.92 | 14.00 | 3,039 | +0.05(+0.36%) |
Mar 25, 2024 | 14.14 | 14.14 | 13.91 | 13.95 | 5,854 | -0.05(-0.36%) |
Mar 22, 2024 | 13.89 | 14.02 | 13.88 | 14.00 | 4,140 | -0.05(-0.36%) |
Mar 21, 2024 | 13.83 | 14.08 | 13.83 | 14.05 | 9,072 | +0.16(+1.15%) |
Mar 20, 2024 | 13.74 | 13.93 | 13.56 | 13.89 | 15,024 | +0.19(+1.39%) |
Mar 19, 2024 | 13.36 | 13.85 | 13.36 | 13.70 | 12,612 | +0.24(+1.78%) |
Mar 18, 2024 | 13.94 | 13.94 | 13.35 | 13.46 | 36,039 | -0.54(-3.86%) |
Mar 15, 2024 | 14.22 | 14.22 | 14.00 | 14.00 | 9,374 | -0.25(-1.75%) |
Mar 14, 2024 | 14.03 | 14.25 | 14.02 | 14.25 | 9,136 | +0.23(+1.64%) |
Mar 13, 2024 | 14.26 | 14.26 | 14.02 | 14.02 | 11,722 | -0.20(-1.41%) |
Mar 12, 2024 | 14.29 | 14.29 | 14.15 | 14.22 | 3,818 | -0.08(-0.56%) |
Mar 11, 2024 | 14.29 | 14.34 | 14.16 | 14.30 | 4,051 | +0.02(+0.14%) |
Mar 08, 2024 | 14.21 | 14.35 | 14.21 | 14.28 | 16,257 | +0.07(+0.49%) |
Mar 07, 2024 | 14.28 | 14.28 | 14.21 | 14.21 | 3,187 | -0.07(-0.49%) |
Mar 06, 2024 | 14.25 | 14.28 | 14.17 | 14.28 | 3,842 | -0.02(-0.14%) |
Mar 05, 2024 | 14.20 | 14.30 | 14.12 | 14.30 | 3,973 | +0.02(+0.14%) |
Mar 04, 2024 | 14.25 | 14.35 | 14.15 | 14.28 | 10,284 | +0.10(+0.71%) |
Mar 01, 2024 | 14.05 | 14.18 | 14.00 | 14.18 | 5,958 | +0.13(+0.93%) |
Feb 29, 2024 | 14.04 | 14.11 | 14.02 | 14.05 | 3,449 | +0.10(+0.72%) |
Feb 28, 2024 | 14.08 | 14.08 | 13.89 | 13.95 | 5,518 | +0.03(+0.22%) |
Feb 27, 2024 | 13.80 | 14.12 | 13.80 | 13.92 | 16,441 | +0.11(+0.80%) |
Feb 26, 2024 | 13.77 | 13.85 | 13.72 | 13.81 | 12,764 | +0.05(+0.36%) |
Feb 23, 2024 | 13.60 | 13.76 | 13.57 | 13.76 | 2,915 | +0.19(+1.40%) |
Feb 22, 2024 | 13.55 | 13.57 | 13.55 | 13.57 | 2,509 | -0.03(-0.22%) |
Feb 21, 2024 | 13.57 | 13.64 | 13.52 | 13.60 | 2,052 | +0.03(+0.22%) |
Feb 20, 2024 | 13.80 | 13.85 | 13.45 | 13.57 | 13,938 | -0.20(-1.45%) |
Feb 16, 2024 | 13.77 | 0 | +0.03(+0.22%) | |||
Feb 15, 2024 | 13.36 | 13.79 | 13.36 | 13.74 | 4,277 | +0.12(+0.88%) |
Feb 14, 2024 | 13.47 | 13.62 | 13.42 | 13.62 | 12,950 | +0.27(+2.02%) |
Feb 13, 2024 | 13.51 | 13.52 | 13.35 | 13.35 | 6,819 | -0.27(-1.98%) |
Feb 12, 2024 | 13.48 | 13.65 | 13.48 | 13.62 | 2,968 | +0.10(+0.74%) |
Feb 09, 2024 | 13.40 | 13.52 | 13.30 | 13.52 | 4,998 | +0.16(+1.20%) |
Feb 08, 2024 | 13.60 | 13.60 | 13.31 | 13.36 | 5,654 | -0.28(-2.05%) |
Feb 07, 2024 | 13.70 | 13.70 | 13.56 | 13.64 | 4,287 | +0.07(+0.52%) |
Feb 06, 2024 | 13.61 | 13.62 | 13.56 | 13.57 | 2,823 | -0.08(-0.59%) |
Feb 05, 2024 | 13.70 | 13.74 | 13.50 | 13.65 | 20,344 | +0.08(+0.59%) |
Feb 02, 2024 | 13.70 | 13.70 | 13.50 | 13.57 | 4,871 | +0.09(+0.67%) |
Feb 01, 2024 | 13.72 | 13.72 | 13.42 | 13.48 | 5,769 | +0.24(+1.81%) |
Jan 31, 2024 | 13.53 | 13.53 | 13.13 | 13.24 | 11,000 | -0.31(-2.29%) |
Jan 30, 2024 | 13.70 | 13.70 | 13.50 | 13.55 | 7,309 | -0.23(-1.67%) |
Jan 29, 2024 | 13.78 | 13.78 | 13.51 | 13.78 | 6,540 | +0.08(+0.58%) |
Jan 26, 2024 | 13.52 | 13.70 | 13.51 | 13.70 | 3,701 | +0.05(+0.37%) |
Jan 25, 2024 | 13.37 | 13.65 | 13.37 | 13.65 | 9,739 | +0.10(+0.74%) |
Jan 24, 2024 | 13.72 | 13.72 | 13.45 | 13.55 | 8,643 | +0.09(+0.67%) |
Jan 23, 2024 | 13.52 | 13.63 | 13.34 | 13.46 | 7,721 | -0.04(-0.30%) |
Jan 22, 2024 | 13.86 | 13.86 | 13.31 | 13.50 | 11,003 | -0.03(-0.22%) |
Jan 19, 2024 | 13.61 | 13.61 | 13.34 | 13.53 | 6,479 | +0.37(+2.81%) |
Jan 18, 2024 | 13.23 | 13.28 | 13.05 | 13.16 | 6,762 | -0.25(-1.86%) |
Jan 17, 2024 | 13.46 | 13.46 | 13.25 | 13.41 | 4,316 | -0.19(-1.40%) |
Jan 16, 2024 | 13.13 | 13.60 | 13.13 | 13.60 | 6,661 | +0.15(+1.12%) |
Jan 15, 2024 | 13.00 | 13.50 | 13.00 | 13.45 | 11,668 | +0.37(+2.83%) |
Jan 12, 2024 | 13.02 | 13.08 | 12.99 | 13.08 | 3,316 | +0.09(+0.69%) |
Jan 11, 2024 | 12.92 | 13.03 | 12.85 | 12.99 | 9,690 | +0.04(+0.31%) |
Jan 10, 2024 | 12.92 | 13.07 | 12.92 | 12.95 | 3,512 | -0.08(-0.61%) |
Jan 09, 2024 | 13.01 | 13.13 | 12.86 | 13.03 | 8,417 | +0.03(+0.23%) |
Jan 08, 2024 | 12.96 | 13.15 | 12.96 | 13.00 | 5,830 | +0.12(+0.93%) |
Jan 05, 2024 | 13.00 | 13.00 | 12.80 | 12.88 | 5,438 | -0.15(-1.15%) |
Jan 04, 2024 | 13.08 | 13.15 | 12.95 | 13.03 | 8,292 | +0.05(+0.39%) |
Jan 03, 2024 | 12.89 | 13.07 | 12.76 | 12.98 | 6,561 | +0.13(+1.01%) |