Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.79 | 11.81 | 11.46 | 11.62 | 3,173,807 | -0.38(-3.17%) |
Mar 27, 2024 | 12.30 | 12.35 | 12.00 | 12.00 | 2,732,063 | +0.07(+0.59%) |
Mar 26, 2024 | 11.81 | 11.96 | 11.77 | 11.93 | 2,184,661 | -0.18(-1.49%) |
Mar 25, 2024 | 12.21 | 12.21 | 11.97 | 12.11 | 2,064,547 | -0.05(-0.41%) |
Mar 22, 2024 | 12.16 | 12.28 | 12.06 | 12.16 | 2,876,207 | +0.51(+4.38%) |
Mar 21, 2024 | 11.42 | 11.67 | 11.39 | 11.65 | 2,519,058 | +0.16(+1.39%) |
Mar 20, 2024 | 11.81 | 11.87 | 11.46 | 11.49 | 2,463,272 | -0.34(-2.87%) |
Mar 19, 2024 | 11.87 | 12.11 | 11.73 | 11.83 | 2,830,927 | +0.24(+2.03%) |
Mar 18, 2024 | 11.46 | 11.72 | 11.44 | 11.59 | 2,639,642 | -0.07(-0.60%) |
Mar 15, 2024 | 11.52 | 11.69 | 11.44 | 11.66 | 3,636,763 | +0.23(+1.99%) |
Mar 14, 2024 | 11.15 | 11.57 | 11.10 | 11.44 | 5,574,277 | +0.63(+5.88%) |
Mar 13, 2024 | 10.76 | 10.85 | 10.47 | 10.80 | 5,687,775 | -0.10(-0.91%) |
Mar 12, 2024 | 11.01 | 11.15 | 10.85 | 10.90 | 5,407,838 | -0.79(-6.79%) |
Mar 11, 2024 | 11.95 | 11.96 | 11.44 | 11.69 | 4,807,844 | -0.88(-7.02%) |
Mar 08, 2024 | 12.67 | 12.78 | 12.44 | 12.58 | 3,045,561 | -0.14(-1.09%) |
Mar 07, 2024 | 12.84 | 12.99 | 12.72 | 12.72 | 3,090,119 | +0.31(+2.48%) |
Mar 06, 2024 | 12.19 | 12.51 | 12.03 | 12.41 | 4,123,257 | -0.85(-6.43%) |
Mar 05, 2024 | 13.15 | 13.32 | 12.93 | 13.26 | 3,581,334 | +0.58(+4.54%) |
Mar 04, 2024 | 12.24 | 12.79 | 12.24 | 12.69 | 3,777,855 | +0.76(+6.41%) |
Mar 01, 2024 | 12.12 | 12.19 | 11.85 | 11.92 | 3,572,481 | -0.78(-6.17%) |
Feb 29, 2024 | 12.35 | 12.80 | 12.31 | 12.71 | 2,999,001 | +0.13(+1.03%) |
Feb 28, 2024 | 12.19 | 12.60 | 12.18 | 12.58 | 5,158,439 | +1.15(+10.07%) |
Feb 27, 2024 | 11.43 | 11.56 | 11.38 | 11.43 | 4,119,015 | -0.58(-4.79%) |
Feb 26, 2024 | 11.96 | 12.05 | 11.71 | 12.00 | 3,459,388 | +0.27(+2.28%) |
Feb 23, 2024 | 11.61 | 11.96 | 11.53 | 11.73 | 4,438,103 | -0.26(-2.15%) |
Feb 22, 2024 | 12.00 | 12.36 | 11.91 | 11.99 | 4,406,503 | -0.59(-4.65%) |
Feb 21, 2024 | 12.66 | 12.75 | 12.27 | 12.58 | 5,245,605 | -1.09(-7.98%) |
Feb 20, 2024 | 13.44 | 13.87 | 13.25 | 13.67 | 3,141,145 | +0.29(+2.15%) |
Feb 16, 2024 | 13.22 | 13.41 | 13.01 | 13.38 | 4,238,367 | -0.61(-4.33%) |
Feb 15, 2024 | 14.22 | 14.23 | 13.93 | 13.98 | 2,567,605 | -0.19(-1.33%) |
Feb 14, 2024 | 14.35 | 14.59 | 14.12 | 14.17 | 3,785,292 | -0.92(-6.11%) |
Feb 13, 2024 | 14.67 | 15.25 | 14.28 | 15.10 | 4,147,105 | +0.98(+6.96%) |
Feb 12, 2024 | 14.58 | 14.59 | 13.59 | 14.11 | 4,243,433 | -0.71(-4.82%) |
Feb 09, 2024 | 15.27 | 15.73 | 14.77 | 14.83 | 2,779,237 | -0.46(-2.98%) |
Feb 08, 2024 | 15.00 | 15.35 | 14.88 | 15.28 | 3,141,022 | +0.96(+6.72%) |
Feb 07, 2024 | 14.36 | 14.51 | 13.98 | 14.32 | 3,945,003 | +0.86(+6.41%) |
Feb 06, 2024 | 14.39 | 14.72 | 13.42 | 13.46 | 6,377,483 | -2.79(-17.16%) |
Feb 05, 2024 | 16.87 | 17.03 | 16.11 | 16.25 | 4,265,975 | -1.07(-6.19%) |
Feb 02, 2024 | 17.26 | 17.54 | 17.05 | 17.32 | 3,217,037 | +1.03(+6.33%) |
Feb 01, 2024 | 16.26 | 16.61 | 15.98 | 16.29 | 2,669,149 | -0.17(-1.03%) |
Jan 31, 2024 | 16.80 | 16.83 | 15.87 | 16.45 | 4,883,273 | +0.35(+2.16%) |
Jan 30, 2024 | 16.26 | 16.41 | 16.00 | 16.11 | 3,520,353 | +0.72(+4.71%) |
Jan 29, 2024 | 14.89 | 15.77 | 14.84 | 15.38 | 3,590,824 | +0.59(+3.95%) |
Jan 26, 2024 | 14.99 | 15.08 | 14.61 | 14.80 | 3,398,112 | +0.37(+2.54%) |
Jan 25, 2024 | 14.07 | 14.68 | 13.83 | 14.43 | 4,438,892 | -0.10(-0.68%) |
Jan 24, 2024 | 13.98 | 14.64 | 13.90 | 14.53 | 5,988,107 | -1.32(-8.32%) |
Jan 23, 2024 | 16.50 | 16.56 | 15.73 | 15.85 | 6,454,240 | -2.46(-13.43%) |
Jan 22, 2024 | 18.82 | 19.00 | 18.21 | 18.31 | 4,431,780 | +1.26(+7.39%) |
Jan 19, 2024 | 17.95 | 18.23 | 16.87 | 17.05 | 6,259,441 | -0.32(-1.83%) |
Jan 18, 2024 | 17.32 | 17.57 | 17.11 | 17.37 | 4,219,209 | -0.20(-1.13%) |
Jan 17, 2024 | 18.06 | 18.13 | 17.45 | 17.57 | 5,227,941 | +1.27(+7.79%) |
Jan 16, 2024 | 15.77 | 16.37 | 15.77 | 16.30 | 4,178,466 | +1.44(+9.68%) |
Jan 12, 2024 | 14.58 | 14.88 | 14.31 | 14.86 | 2,332,705 | +0.16(+1.08%) |
Jan 11, 2024 | 14.75 | 15.13 | 14.63 | 14.70 | 3,496,414 | -0.67(-4.39%) |
Jan 10, 2024 | 15.25 | 15.49 | 15.18 | 15.37 | 2,286,059 | +0.01(+0.07%) |
Jan 09, 2024 | 15.31 | 15.45 | 15.24 | 15.36 | 2,907,368 | +0.86(+5.95%) |
Jan 08, 2024 | 14.92 | 15.04 | 14.45 | 14.50 | 3,082,283 | +0.55(+3.91%) |
Jan 05, 2024 | 13.68 | 14.00 | 13.59 | 13.96 | 2,626,486 | +0.23(+1.66%) |
Jan 04, 2024 | 13.58 | 13.75 | 13.38 | 13.73 | 2,925,695 | +0.54(+4.06%) |
Jan 03, 2024 | 13.92 | 13.93 | 13.17 | 13.19 | 3,377,125 | -0.73(-5.27%) |