Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.00 | 13.26 | 12.60 | 12.77 | 21,759 | -0.48(-3.62%) |
Mar 27, 2024 | 12.93 | 13.34 | 12.85 | 13.25 | 31,836 | +0.32(+2.47%) |
Mar 26, 2024 | 13.45 | 13.50 | 12.93 | 12.93 | 21,494 | -0.52(-3.87%) |
Mar 25, 2024 | 13.54 | 13.60 | 13.39 | 13.45 | 14,657 | +0.11(+0.82%) |
Mar 22, 2024 | 13.00 | 13.50 | 12.97 | 13.34 | 22,712 | +0.04(+0.30%) |
Mar 21, 2024 | 13.37 | 13.37 | 13.00 | 13.30 | 12,310 | +0.13(+0.99%) |
Mar 20, 2024 | 13.11 | 13.45 | 13.07 | 13.17 | 25,798 | +0.11(+0.84%) |
Mar 19, 2024 | 12.96 | 13.25 | 12.95 | 13.06 | 17,282 | +0.13(+1.01%) |
Mar 18, 2024 | 13.20 | 13.24 | 12.89 | 12.93 | 28,213 | -0.02(-0.15%) |
Mar 15, 2024 | 13.10 | 13.34 | 12.90 | 12.95 | 171,563 | -0.07(-0.54%) |
Mar 14, 2024 | 12.76 | 13.10 | 12.05 | 13.02 | 36,507 | +0.22(+1.72%) |
Mar 13, 2024 | 13.20 | 13.20 | 12.80 | 12.80 | 32,166 | -0.15(-1.16%) |
Mar 12, 2024 | 13.25 | 13.25 | 12.65 | 12.95 | 35,699 | +0.16(+1.25%) |
Mar 11, 2024 | 13.26 | 13.26 | 12.56 | 12.79 | 51,447 | +0.07(+0.55%) |
Mar 08, 2024 | 12.66 | 13.00 | 11.86 | 12.72 | 16,562 | -0.16(-1.24%) |
Mar 07, 2024 | 12.57 | 12.99 | 12.36 | 12.88 | 13,945 | +0.28(+2.22%) |
Mar 06, 2024 | 11.72 | 12.60 | 11.20 | 12.60 | 17,754 | +0.59(+4.91%) |
Mar 05, 2024 | 12.96 | 13.32 | 9.700 | 12.01 | 140,383 | -0.88(-6.83%) |
Mar 04, 2024 | 12.00 | 12.90 | 12.00 | 12.89 | 38,865 | +0.84(+6.97%) |
Mar 01, 2024 | 11.75 | 12.12 | 11.54 | 12.05 | 7,398 | +0.05(+0.42%) |
Feb 29, 2024 | 11.59 | 12.15 | 11.59 | 12.00 | 4,690 | -0.27(-2.20%) |
Feb 28, 2024 | 11.91 | 12.27 | 11.84 | 12.27 | 4,889 | +0.22(+1.83%) |
Feb 27, 2024 | 11.67 | 12.05 | 11.67 | 12.05 | 2,146 | +0.04(+0.29%) |
Feb 26, 2024 | 11.75 | 12.02 | 11.61 | 12.01 | 6,450 | +0.07(+0.63%) |
Feb 23, 2024 | 12.18 | 12.35 | 11.94 | 11.94 | 4,187 | -0.41(-3.32%) |
Feb 22, 2024 | 12.53 | 12.53 | 12.20 | 12.35 | 8,376 | -0.10(-0.80%) |
Feb 21, 2024 | 12.13 | 12.45 | 12.13 | 12.45 | 11,345 | +0.15(+1.22%) |
Feb 20, 2024 | 11.65 | 12.30 | 11.65 | 12.30 | 6,361 | +0.28(+2.33%) |
Feb 16, 2024 | 12.42 | 12.42 | 12.02 | 12.02 | 3,903 | -0.31(-2.51%) |
Feb 15, 2024 | 11.92 | 12.33 | 11.85 | 12.33 | 10,514 | +0.70(+6.02%) |
Feb 14, 2024 | 11.78 | 11.84 | 11.50 | 11.63 | 6,341 | -0.48(-3.96%) |
Feb 13, 2024 | 12.01 | 12.15 | 11.78 | 12.11 | 5,286 | +0.14(+1.17%) |
Feb 12, 2024 | 11.35 | 12.48 | 11.00 | 11.97 | 12,723 | +0.31(+2.66%) |
Feb 09, 2024 | 11.26 | 11.71 | 11.26 | 11.66 | 9,392 | +0.16(+1.39%) |
Feb 08, 2024 | 11.76 | 11.76 | 11.50 | 11.50 | 2,668 | -0.26(-2.21%) |
Feb 07, 2024 | 11.76 | 11.76 | 11.52 | 11.76 | 3,598 | +0.07(+0.60%) |
Feb 06, 2024 | 11.54 | 11.69 | 11.14 | 11.69 | 8,814 | +0.09(+0.78%) |
Feb 05, 2024 | 11.49 | 11.76 | 10.87 | 11.60 | 7,227 | +0.15(+1.31%) |
Feb 02, 2024 | 11.25 | 11.50 | 11.07 | 11.45 | 12,237 | +0.06(+0.53%) |
Feb 01, 2024 | 11.97 | 11.97 | 11.01 | 11.39 | 24,502 | -0.52(-4.37%) |
Jan 31, 2024 | 12.11 | 12.49 | 11.91 | 11.91 | 5,130 | -0.29(-2.38%) |
Jan 30, 2024 | 12.27 | 12.69 | 11.99 | 12.20 | 11,307 | -0.04(-0.33%) |
Jan 29, 2024 | 12.06 | 12.49 | 12.06 | 12.24 | 12,684 | +0.23(+1.92%) |
Jan 26, 2024 | 12.09 | 12.09 | 11.86 | 12.01 | 13,651 | -0.32(-2.60%) |
Jan 25, 2024 | 12.89 | 12.89 | 11.91 | 12.33 | 30,892 | -0.32(-2.53%) |
Jan 24, 2024 | 12.84 | 12.84 | 12.04 | 12.65 | 13,556 | +0.00(+0.00%) |
Jan 23, 2024 | 12.38 | 12.65 | 11.85 | 12.65 | 34,926 | +0.13(+1.04%) |
Jan 22, 2024 | 12.64 | 12.64 | 12.24 | 12.52 | 32,851 | +0.15(+1.21%) |
Jan 19, 2024 | 12.13 | 12.37 | 11.29 | 12.37 | 35,384 | +0.37(+3.08%) |
Jan 18, 2024 | 12.19 | 12.24 | 11.81 | 12.00 | 25,155 | +0.25(+2.13%) |
Jan 17, 2024 | 12.00 | 12.22 | 11.75 | 11.75 | 17,345 | -0.23(-1.92%) |
Jan 16, 2024 | 11.70 | 12.09 | 11.69 | 11.98 | 41,733 | +0.10(+0.84%) |
Jan 12, 2024 | 11.75 | 11.88 | 11.45 | 11.88 | 28,475 | +0.15(+1.28%) |
Jan 11, 2024 | 11.75 | 11.85 | 11.56 | 11.73 | 11,089 | +0.10(+0.86%) |
Jan 10, 2024 | 11.62 | 11.82 | 11.52 | 11.63 | 10,826 | +0.00(+0.00%) |
Jan 09, 2024 | 11.25 | 11.88 | 11.19 | 11.63 | 26,999 | +0.51(+4.59%) |
Jan 08, 2024 | 11.54 | 11.54 | 11.10 | 11.12 | 20,002 | -0.24(-2.11%) |
Jan 05, 2024 | 10.90 | 11.39 | 10.86 | 11.36 | 39,173 | +0.49(+4.51%) |
Jan 04, 2024 | 10.37 | 11.08 | 10.24 | 10.87 | 44,513 | +0.51(+4.92%) |
Jan 03, 2024 | 9.800 | 10.36 | 9.800 | 10.36 | 15,665 | +0.34(+3.39%) |