Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.75 | 12.02 | 12.00 | 12.06 | 765,722 | +0.40(+3.43%) |
Mar 27, 2024 | 11.18 | 11.93 | 11.18 | 11.66 | 2,215,090 | +0.54(+4.86%) |
Mar 26, 2024 | 11.93 | 12.20 | 11.11 | 11.12 | 1,963,345 | -0.81(-6.79%) |
Mar 25, 2024 | 12.03 | 12.18 | 11.92 | 11.93 | 671,093 | +0.04(+0.34%) |
Mar 22, 2024 | 12.28 | 12.28 | 11.88 | 11.89 | 722,470 | -0.42(-3.41%) |
Mar 21, 2024 | 12.53 | 12.59 | 12.30 | 12.31 | 465,561 | -0.20(-1.60%) |
Mar 20, 2024 | 12.33 | 12.53 | 12.18 | 12.51 | 634,381 | +0.10(+0.81%) |
Mar 19, 2024 | 12.19 | 12.46 | 12.19 | 12.41 | 577,397 | +0.08(+0.65%) |
Mar 18, 2024 | 12.58 | 12.59 | 12.21 | 12.33 | 514,316 | -0.09(-0.72%) |
Mar 15, 2024 | 12.55 | 12.64 | 12.07 | 12.42 | 1,623,134 | -0.16(-1.27%) |
Mar 14, 2024 | 13.14 | 13.14 | 12.41 | 12.58 | 832,602 | -0.60(-4.55%) |
Mar 13, 2024 | 13.06 | 13.37 | 13.04 | 13.18 | 632,391 | +0.08(+0.61%) |
Mar 12, 2024 | 12.81 | 13.11 | 12.67 | 13.10 | 684,369 | +0.22(+1.71%) |
Mar 11, 2024 | 12.97 | 13.02 | 12.77 | 12.88 | 742,991 | -0.05(-0.39%) |
Mar 08, 2024 | 12.77 | 12.98 | 12.60 | 12.93 | 1,158,889 | +0.26(+2.05%) |
Mar 07, 2024 | 12.97 | 13.10 | 12.63 | 12.67 | 649,119 | -0.19(-1.48%) |
Mar 06, 2024 | 13.01 | 13.10 | 12.74 | 12.86 | 793,738 | -0.04(-0.31%) |
Mar 05, 2024 | 13.09 | 13.12 | 12.43 | 12.90 | 1,463,756 | -0.33(-2.49%) |
Mar 04, 2024 | 13.77 | 13.78 | 13.05 | 13.23 | 1,034,200 | -0.53(-3.85%) |
Mar 01, 2024 | 13.63 | 13.93 | 13.43 | 13.76 | 768,542 | +0.15(+1.10%) |
Feb 29, 2024 | 13.61 | 13.74 | 13.40 | 13.61 | 700,672 | +0.15(+1.11%) |
Feb 28, 2024 | 13.29 | 13.63 | 13.11 | 13.46 | 690,913 | -0.03(-0.22%) |
Feb 27, 2024 | 13.21 | 13.53 | 13.17 | 13.49 | 602,229 | +0.38(+2.90%) |
Feb 26, 2024 | 13.71 | 13.71 | 13.09 | 13.11 | 1,153,550 | -0.60(-4.38%) |
Feb 23, 2024 | 13.64 | 13.86 | 13.49 | 13.71 | 605,952 | +0.05(+0.37%) |
Feb 22, 2024 | 14.16 | 14.40 | 13.57 | 13.66 | 1,105,780 | -0.42(-2.98%) |
Feb 21, 2024 | 13.69 | 14.15 | 13.61 | 14.08 | 1,287,883 | +0.37(+2.70%) |
Feb 20, 2024 | 13.01 | 13.71 | 12.94 | 13.71 | 1,309,677 | +0.64(+4.90%) |
Feb 16, 2024 | 13.15 | 13.47 | 13.01 | 13.07 | 1,519,228 | -0.26(-1.95%) |
Feb 15, 2024 | 13.20 | 13.37 | 13.03 | 13.33 | 1,031,668 | +0.30(+2.30%) |
Feb 14, 2024 | 12.69 | 13.06 | 12.56 | 13.03 | 810,261 | +0.44(+3.49%) |
Feb 13, 2024 | 12.61 | 12.84 | 12.42 | 12.59 | 1,574,601 | -0.65(-4.91%) |
Feb 12, 2024 | 12.26 | 13.47 | 12.24 | 13.24 | 2,187,810 | +1.03(+8.44%) |
Feb 09, 2024 | 12.20 | 12.31 | 11.98 | 12.21 | 1,088,261 | +0.00(+0.00%) |
Feb 08, 2024 | 11.96 | 12.32 | 11.87 | 12.21 | 1,113,943 | +0.26(+2.18%) |
Feb 07, 2024 | 12.17 | 12.20 | 11.73 | 11.95 | 1,315,019 | -0.22(-1.81%) |
Feb 06, 2024 | 11.77 | 12.21 | 11.71 | 12.17 | 1,704,722 | +0.34(+2.87%) |
Feb 05, 2024 | 12.33 | 12.37 | 11.68 | 11.83 | 2,412,201 | -0.62(-4.98%) |
Feb 02, 2024 | 12.85 | 12.85 | 12.06 | 12.45 | 3,235,965 | -0.56(-4.30%) |
Feb 01, 2024 | 13.00 | 13.24 | 12.14 | 13.01 | 6,113,404 | +1.02(+8.51%) |
Jan 31, 2024 | 12.32 | 12.58 | 11.99 | 11.99 | 2,954,322 | -0.37(-2.99%) |
Jan 30, 2024 | 12.30 | 12.50 | 12.10 | 12.36 | 1,814,844 | +0.12(+0.98%) |
Jan 29, 2024 | 12.02 | 12.29 | 11.93 | 12.24 | 1,122,152 | +0.17(+1.41%) |
Jan 26, 2024 | 11.94 | 12.30 | 11.85 | 12.07 | 1,421,720 | +0.31(+2.64%) |
Jan 25, 2024 | 11.88 | 12.18 | 11.64 | 11.76 | 1,200,136 | -0.04(-0.34%) |
Jan 24, 2024 | 12.25 | 12.99 | 11.68 | 11.80 | 1,895,762 | -0.39(-3.20%) |
Jan 23, 2024 | 12.26 | 12.33 | 12.02 | 12.19 | 1,297,764 | +0.11(+0.91%) |
Jan 22, 2024 | 11.54 | 12.08 | 11.37 | 12.08 | 2,394,164 | +0.59(+5.13%) |
Jan 19, 2024 | 11.12 | 11.51 | 10.87 | 11.49 | 1,867,805 | +0.41(+3.70%) |
Jan 18, 2024 | 11.82 | 11.92 | 10.90 | 11.08 | 2,665,575 | -0.63(-5.38%) |
Jan 17, 2024 | 11.35 | 11.73 | 11.17 | 11.71 | 2,652,023 | +0.15(+1.30%) |
Jan 16, 2024 | 11.63 | 11.99 | 11.48 | 11.56 | 1,402,925 | -0.22(-1.87%) |
Jan 12, 2024 | 12.07 | 12.08 | 11.70 | 11.78 | 1,285,309 | -0.09(-0.76%) |
Jan 11, 2024 | 11.71 | 11.89 | 11.32 | 11.87 | 984,420 | +0.23(+1.98%) |
Jan 10, 2024 | 11.87 | 11.88 | 11.59 | 11.64 | 874,004 | -0.16(-1.36%) |
Jan 09, 2024 | 11.85 | 12.19 | 11.77 | 11.80 | 1,240,142 | -0.14(-1.17%) |
Jan 08, 2024 | 11.40 | 12.00 | 11.38 | 11.94 | 1,557,839 | +0.54(+4.74%) |
Jan 05, 2024 | 11.25 | 11.53 | 11.17 | 11.40 | 1,278,529 | +0.07(+0.62%) |
Jan 04, 2024 | 11.27 | 11.53 | 11.12 | 11.33 | 811,923 | +0.07(+0.62%) |
Jan 03, 2024 | 11.44 | 11.46 | 11.11 | 11.26 | 1,156,745 | -0.28(-2.43%) |