Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.79 | 13.97 | 13.62 | 13.94 | 16,535 | +0.04(+0.29%) |
Mar 27, 2024 | 14.40 | 14.40 | 13.70 | 13.90 | 43,636 | -0.35(-2.46%) |
Mar 26, 2024 | 14.29 | 14.80 | 13.80 | 14.25 | 35,857 | -0.30(-2.06%) |
Mar 25, 2024 | 13.50 | 14.67 | 13.35 | 14.55 | 34,846 | +1.01(+7.46%) |
Mar 22, 2024 | 12.41 | 14.00 | 12.41 | 13.54 | 93,052 | +1.21(+9.81%) |
Mar 21, 2024 | 12.46 | 12.95 | 12.25 | 12.33 | 42,136 | -0.04(-0.32%) |
Mar 20, 2024 | 11.50 | 12.58 | 11.25 | 12.37 | 128,260 | +1.06(+9.37%) |
Mar 19, 2024 | 11.69 | 12.19 | 10.71 | 11.31 | 91,366 | -0.35(-3.00%) |
Mar 18, 2024 | 13.88 | 14.00 | 11.39 | 11.66 | 138,836 | -2.84(-19.59%) |
Mar 15, 2024 | 16.35 | 16.40 | 14.30 | 14.50 | 171,337 | -1.96(-11.91%) |
Mar 14, 2024 | 16.57 | 16.58 | 16.46 | 16.46 | 13,448 | -0.41(-2.43%) |
Mar 13, 2024 | 17.09 | 17.42 | 16.77 | 16.87 | 24,508 | -0.13(-0.74%) |
Mar 12, 2024 | 17.05 | 17.42 | 16.98 | 17.00 | 37,649 | -0.04(-0.26%) |
Mar 11, 2024 | 17.38 | 17.38 | 16.90 | 17.04 | 13,294 | -0.06(-0.35%) |
Mar 08, 2024 | 17.11 | 17.19 | 16.89 | 17.10 | 17,239 | +0.14(+0.83%) |
Mar 07, 2024 | 16.69 | 17.15 | 16.68 | 16.96 | 36,930 | +0.35(+2.11%) |
Mar 06, 2024 | 16.33 | 16.70 | 16.26 | 16.61 | 40,899 | +0.38(+2.34%) |
Mar 05, 2024 | 16.22 | 16.33 | 16.16 | 16.23 | 19,695 | +0.02(+0.12%) |
Mar 04, 2024 | 16.07 | 16.28 | 16.07 | 16.21 | 8,620 | -0.00(-0.03%) |
Mar 01, 2024 | 16.23 | 16.30 | 16.05 | 16.21 | 5,079 | +0.05(+0.34%) |
Feb 29, 2024 | 16.41 | 16.45 | 16.04 | 16.16 | 16,926 | -0.24(-1.46%) |
Feb 28, 2024 | 16.30 | 16.50 | 16.29 | 16.40 | 6,357 | +0.01(+0.06%) |
Feb 27, 2024 | 16.55 | 16.57 | 16.20 | 16.39 | 14,961 | -0.16(-0.97%) |
Feb 26, 2024 | 16.80 | 16.80 | 16.39 | 16.55 | 7,420 | -0.00(-0.03%) |
Feb 23, 2024 | 16.60 | 16.66 | 16.52 | 16.55 | 7,050 | -0.08(-0.45%) |
Feb 22, 2024 | 16.54 | 16.76 | 16.50 | 16.63 | 10,388 | -0.05(-0.30%) |
Feb 21, 2024 | 16.85 | 16.85 | 16.68 | 16.68 | 5,172 | -0.02(-0.12%) |
Feb 20, 2024 | 16.73 | 16.85 | 16.70 | 16.70 | 13,233 | +0.08(+0.48%) |
Feb 16, 2024 | 16.50 | 16.79 | 16.50 | 16.62 | 3,040 | +0.17(+1.03%) |
Feb 15, 2024 | 16.79 | 16.79 | 16.40 | 16.45 | 20,941 | -0.38(-2.26%) |
Feb 14, 2024 | 16.75 | 16.83 | 16.75 | 16.83 | 1,472 | +0.12(+0.72%) |
Feb 13, 2024 | 16.69 | 16.75 | 16.67 | 16.71 | 11,868 | -0.05(-0.30%) |
Feb 12, 2024 | 16.83 | 16.83 | 16.76 | 16.76 | 18,339 | -0.07(-0.42%) |
Feb 09, 2024 | 16.82 | 16.89 | 16.76 | 16.83 | 6,153 | +0.00(+0.00%) |
Feb 08, 2024 | 16.95 | 16.95 | 16.74 | 16.83 | 7,129 | +0.07(+0.45%) |
Feb 07, 2024 | 16.93 | 16.93 | 16.73 | 16.75 | 9,053 | -0.05(-0.33%) |
Feb 06, 2024 | 16.80 | 16.93 | 16.80 | 16.81 | 8,272 | +0.02(+0.12%) |
Feb 05, 2024 | 16.84 | 16.84 | 16.70 | 16.79 | 9,756 | +0.04(+0.24%) |
Feb 02, 2024 | 16.78 | 16.80 | 16.75 | 16.75 | 7,455 | -0.03(-0.18%) |
Feb 01, 2024 | 16.90 | 16.90 | 16.72 | 16.78 | 13,360 | +0.09(+0.54%) |
Jan 31, 2024 | 16.87 | 16.95 | 16.67 | 16.69 | 12,377 | -0.04(-0.24%) |
Jan 30, 2024 | 16.95 | 17.00 | 16.70 | 16.73 | 10,130 | -0.07(-0.42%) |
Jan 29, 2024 | 16.90 | 16.93 | 16.65 | 16.80 | 10,716 | +0.05(+0.30%) |
Jan 26, 2024 | 16.82 | 16.92 | 16.70 | 16.75 | 14,276 | +0.01(+0.06%) |
Jan 25, 2024 | 16.68 | 16.98 | 16.63 | 16.74 | 18,385 | +0.09(+0.54%) |
Jan 24, 2024 | 16.80 | 17.03 | 16.65 | 16.65 | 19,208 | -0.18(-1.07%) |
Jan 23, 2024 | 16.82 | 17.08 | 16.80 | 16.83 | 22,701 | +0.07(+0.42%) |
Jan 22, 2024 | 17.21 | 17.21 | 16.56 | 16.76 | 34,223 | -0.41(-2.39%) |
Jan 19, 2024 | 16.85 | 17.18 | 16.70 | 17.17 | 30,401 | -0.16(-0.92%) |
Jan 18, 2024 | 17.29 | 17.33 | 17.14 | 17.33 | 12,306 | +0.05(+0.29%) |
Jan 17, 2024 | 17.32 | 17.33 | 17.20 | 17.28 | 13,945 | +0.06(+0.35%) |
Jan 16, 2024 | 17.33 | 17.42 | 17.00 | 17.22 | 36,368 | -0.08(-0.46%) |
Jan 12, 2024 | 17.42 | 17.42 | 17.22 | 17.30 | 34,468 | +0.03(+0.17%) |
Jan 11, 2024 | 17.16 | 17.33 | 17.16 | 17.27 | 19,800 | +0.11(+0.61%) |
Jan 10, 2024 | 17.01 | 17.42 | 17.01 | 17.16 | 15,027 | +0.00(+0.03%) |
Jan 09, 2024 | 17.36 | 17.40 | 17.08 | 17.16 | 58,551 | -0.25(-1.44%) |
Jan 08, 2024 | 17.38 | 17.42 | 17.27 | 17.41 | 16,899 | +0.03(+0.15%) |
Jan 05, 2024 | 17.42 | 17.42 | 17.34 | 17.38 | 7,522 | +0.05(+0.31%) |
Jan 04, 2024 | 17.37 | 17.37 | 17.27 | 17.33 | 7,798 | +0.03(+0.17%) |
Jan 03, 2024 | 17.35 | 17.40 | 17.16 | 17.30 | 9,508 | +0.07(+0.43%) |