Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.78 | 12.81 | 12.77 | 12.79 | 6,268 | -0.24(-1.84%) |
Mar 27, 2024 | 13.02 | 13.05 | 13.02 | 13.03 | 7,511 | +0.35(+2.76%) |
Mar 26, 2024 | 12.73 | 12.73 | 12.68 | 12.68 | 4,902 | -0.33(-2.57%) |
Mar 25, 2024 | 13.01 | 13.04 | 12.99 | 13.01 | 13,641 | -0.10(-0.73%) |
Mar 22, 2024 | 13.19 | 13.19 | 13.11 | 13.11 | 12,661 | -0.21(-1.54%) |
Mar 21, 2024 | 13.29 | 13.32 | 13.29 | 13.31 | 4,765 | +0.12(+0.87%) |
Mar 20, 2024 | 13.64 | 13.64 | 13.17 | 13.20 | 5,136 | +0.18(+1.38%) |
Mar 19, 2024 | 13.44 | 13.44 | 12.96 | 13.02 | 13,287 | -0.28(-2.11%) |
Mar 18, 2024 | 13.39 | 13.39 | 13.30 | 13.30 | 11,206 | +0.07(+0.53%) |
Mar 15, 2024 | 13.24 | 13.26 | 13.23 | 13.23 | 2,889 | -0.21(-1.57%) |
Mar 14, 2024 | 13.45 | 13.45 | 13.41 | 13.44 | 4,317 | -0.12(-0.88%) |
Mar 13, 2024 | 13.61 | 13.63 | 13.56 | 13.56 | 3,761 | -0.57(-4.00%) |
Mar 12, 2024 | 14.08 | 14.16 | 14.05 | 14.13 | 9,324 | +0.41(+2.96%) |
Mar 11, 2024 | 13.72 | 13.74 | 13.69 | 13.72 | 6,023 | +0.19(+1.37%) |
Mar 08, 2024 | 13.51 | 13.56 | 13.51 | 13.54 | 5,063 | -0.07(-0.51%) |
Mar 07, 2024 | 13.55 | 13.62 | 13.55 | 13.61 | 6,275 | -0.08(-0.62%) |
Mar 06, 2024 | 13.73 | 13.81 | 13.68 | 13.69 | 10,324 | -0.06(-0.44%) |
Mar 05, 2024 | 13.80 | 13.86 | 13.75 | 13.75 | 10,475 | -0.47(-3.31%) |
Mar 04, 2024 | 14.27 | 14.27 | 14.06 | 14.22 | 4,288 | -0.21(-1.49%) |
Mar 01, 2024 | 14.41 | 14.45 | 14.41 | 14.44 | 8,046 | +0.53(+3.81%) |
Feb 29, 2024 | 13.95 | 13.96 | 13.90 | 13.90 | 11,529 | -0.12(-0.89%) |
Feb 28, 2024 | 14.01 | 14.03 | 13.99 | 14.03 | 3,243 | -0.16(-1.13%) |
Feb 27, 2024 | 14.15 | 14.20 | 14.15 | 14.19 | 12,763 | +0.12(+0.84%) |
Feb 26, 2024 | 14.10 | 14.14 | 14.04 | 14.07 | 7,505 | -0.17(-1.18%) |
Feb 23, 2024 | 14.22 | 14.24 | 14.19 | 14.24 | 18,404 | -0.13(-0.91%) |
Feb 22, 2024 | 14.32 | 14.37 | 14.29 | 14.37 | 9,187 | +0.57(+4.17%) |
Feb 21, 2024 | 13.83 | 13.83 | 13.78 | 13.79 | 6,249 | -0.04(-0.25%) |
Feb 20, 2024 | 13.83 | 13.83 | 13.79 | 13.83 | 6,093 | +0.07(+0.50%) |
Feb 16, 2024 | 13.80 | 13.82 | 13.74 | 13.76 | 37,394 | +0.57(+4.29%) |
Feb 15, 2024 | 13.16 | 13.21 | 13.16 | 13.20 | 9,270 | -0.08(-0.63%) |
Feb 14, 2024 | 13.36 | 13.36 | 13.22 | 13.28 | 7,935 | +0.01(+0.11%) |
Feb 13, 2024 | 13.35 | 13.39 | 13.22 | 13.27 | 14,204 | -0.22(-1.67%) |
Feb 12, 2024 | 13.77 | 13.77 | 12.95 | 13.49 | 24,763 | +0.24(+1.81%) |
Feb 09, 2024 | 13.10 | 13.25 | 13.10 | 13.25 | 26,764 | -0.10(-0.75%) |
Feb 08, 2024 | 12.96 | 13.41 | 12.96 | 13.35 | 7,845 | -0.64(-4.61%) |
Feb 07, 2024 | 14.50 | 14.50 | 13.94 | 13.99 | 51,944 | +0.35(+2.60%) |
Feb 06, 2024 | 13.64 | 13.69 | 13.59 | 13.64 | 14,569 | +0.49(+3.73%) |
Feb 05, 2024 | 13.04 | 13.15 | 12.91 | 13.15 | 12,835 | +0.31(+2.41%) |
Feb 02, 2024 | 12.86 | 12.89 | 12.75 | 12.84 | 12,945 | -0.29(-2.18%) |
Feb 01, 2024 | 13.12 | 13.15 | 13.01 | 13.13 | 13,704 | -0.01(-0.11%) |
Jan 31, 2024 | 13.08 | 13.16 | 13.07 | 13.14 | 9,788 | +0.04(+0.29%) |
Jan 30, 2024 | 13.14 | 13.14 | 13.02 | 13.10 | 10,633 | +0.08(+0.65%) |
Jan 29, 2024 | 13.29 | 13.29 | 12.95 | 13.02 | 12,656 | +0.19(+1.46%) |
Jan 26, 2024 | 12.78 | 12.84 | 12.78 | 12.83 | 13,824 | +0.13(+1.02%) |
Jan 25, 2024 | 12.80 | 12.80 | 12.70 | 12.70 | 11,871 | +0.42(+3.42%) |
Jan 24, 2024 | 12.32 | 12.43 | 12.22 | 12.28 | 30,237 | +0.37(+3.11%) |
Jan 23, 2024 | 11.83 | 11.93 | 11.83 | 11.91 | 21,724 | +0.50(+4.34%) |
Jan 22, 2024 | 11.42 | 11.43 | 11.36 | 11.41 | 19,931 | -0.76(-6.20%) |
Jan 19, 2024 | 12.05 | 12.17 | 12.02 | 12.17 | 16,409 | -0.21(-1.72%) |
Jan 18, 2024 | 12.35 | 12.43 | 12.28 | 12.38 | 15,221 | -0.11(-0.90%) |
Jan 17, 2024 | 12.45 | 12.55 | 12.34 | 12.49 | 54,131 | -0.37(-2.84%) |
Jan 16, 2024 | 13.01 | 13.01 | 12.86 | 12.86 | 21,000 | -0.17(-1.30%) |
Jan 12, 2024 | 13.07 | 13.07 | 12.94 | 13.03 | 16,156 | -0.21(-1.59%) |
Jan 11, 2024 | 13.23 | 13.25 | 13.19 | 13.24 | 13,482 | +0.28(+2.16%) |
Jan 10, 2024 | 13.03 | 13.04 | 12.95 | 12.96 | 20,666 | +0.18(+1.42%) |
Jan 09, 2024 | 12.70 | 12.79 | 12.70 | 12.78 | 20,633 | +0.26(+2.07%) |
Jan 08, 2024 | 12.00 | 12.92 | 12.00 | 12.52 | 9,846 | -0.21(-1.65%) |
Jan 05, 2024 | 12.25 | 12.77 | 12.25 | 12.73 | 9,572 | -0.02(-0.16%) |
Jan 04, 2024 | 12.72 | 12.78 | 12.72 | 12.75 | 28,530 | -0.14(-1.09%) |
Jan 03, 2024 | 12.81 | 12.89 | 12.50 | 12.89 | 16,205 | +0.06(+0.49%) |