Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.80 | 15.00 | 14.22 | 14.52 | 364,977 | -0.48(-3.20%) |
Mar 27, 2024 | 13.98 | 15.00 | 13.40 | 15.00 | 639,791 | +0.83(+5.86%) |
Mar 26, 2024 | 13.24 | 14.22 | 13.24 | 14.17 | 458,219 | +0.70(+5.20%) |
Mar 25, 2024 | 14.20 | 14.30 | 13.30 | 13.47 | 389,773 | -0.44(-3.16%) |
Mar 22, 2024 | 14.00 | 14.05 | 13.34 | 13.91 | 448,038 | -0.09(-0.64%) |
Mar 21, 2024 | 13.19 | 14.00 | 12.92 | 14.00 | 476,336 | +0.90(+6.87%) |
Mar 20, 2024 | 13.22 | 13.82 | 13.01 | 13.10 | 280,298 | -0.35(-2.60%) |
Mar 19, 2024 | 13.37 | 13.53 | 12.73 | 13.45 | 327,011 | -0.07(-0.52%) |
Mar 18, 2024 | 13.04 | 13.52 | 12.80 | 13.52 | 699,449 | +0.64(+4.97%) |
Mar 15, 2024 | 11.74 | 13.04 | 11.56 | 12.88 | 970,889 | +1.31(+11.32%) |
Mar 14, 2024 | 11.60 | 11.89 | 11.13 | 11.57 | 245,685 | +0.06(+0.52%) |
Mar 13, 2024 | 10.95 | 11.58 | 10.95 | 11.51 | 305,747 | +0.39(+3.52%) |
Mar 12, 2024 | 11.51 | 11.73 | 10.88 | 11.12 | 613,418 | -0.36(-3.14%) |
Mar 11, 2024 | 12.03 | 12.03 | 11.24 | 11.48 | 543,225 | -0.63(-5.20%) |
Mar 08, 2024 | 11.80 | 12.21 | 11.76 | 12.11 | 320,377 | +0.48(+4.13%) |
Mar 07, 2024 | 12.01 | 12.01 | 11.33 | 11.63 | 967,190 | -0.34(-2.87%) |
Mar 06, 2024 | 12.60 | 12.95 | 11.94 | 11.97 | 745,601 | -0.83(-6.46%) |
Mar 05, 2024 | 12.55 | 13.34 | 12.49 | 12.80 | 565,894 | -0.04(-0.31%) |
Mar 04, 2024 | 13.37 | 13.37 | 12.68 | 12.84 | 428,598 | -0.21(-1.57%) |
Mar 01, 2024 | 12.50 | 13.16 | 12.50 | 13.04 | 583,772 | +0.49(+3.94%) |
Feb 29, 2024 | 12.85 | 13.50 | 12.50 | 12.55 | 571,991 | -0.19(-1.49%) |
Feb 28, 2024 | 13.00 | 13.25 | 12.62 | 12.74 | 326,622 | -0.26(-2.00%) |
Feb 27, 2024 | 13.65 | 13.78 | 13.00 | 13.00 | 282,413 | -0.65(-4.76%) |
Feb 26, 2024 | 14.06 | 14.24 | 13.51 | 13.65 | 412,573 | -0.63(-4.41%) |
Feb 23, 2024 | 13.18 | 14.30 | 13.18 | 14.28 | 627,969 | +0.48(+3.48%) |
Feb 22, 2024 | 13.15 | 13.88 | 13.15 | 13.80 | 337,410 | +0.48(+3.60%) |
Feb 21, 2024 | 13.35 | 13.41 | 13.15 | 13.32 | 294,420 | -0.04(-0.30%) |
Feb 20, 2024 | 13.64 | 13.80 | 13.32 | 13.36 | 207,387 | -0.54(-3.88%) |
Feb 16, 2024 | 13.70 | 13.96 | 13.30 | 13.90 | 350,293 | +0.15(+1.09%) |
Feb 15, 2024 | 12.69 | 13.95 | 12.69 | 13.75 | 400,617 | +0.80(+6.18%) |
Feb 14, 2024 | 12.80 | 13.15 | 12.66 | 12.95 | 480,854 | +0.16(+1.25%) |
Feb 13, 2024 | 12.55 | 13.49 | 12.20 | 12.79 | 374,096 | -0.06(-0.47%) |
Feb 12, 2024 | 13.29 | 13.75 | 12.25 | 12.85 | 819,351 | -0.33(-2.50%) |
Feb 09, 2024 | 13.09 | 13.43 | 13.09 | 13.18 | 249,272 | -0.04(-0.30%) |
Feb 08, 2024 | 13.50 | 13.65 | 13.15 | 13.22 | 542,228 | -0.30(-2.22%) |
Feb 07, 2024 | 14.00 | 14.06 | 13.50 | 13.52 | 386,233 | -0.39(-2.80%) |
Feb 06, 2024 | 13.01 | 14.30 | 13.01 | 13.91 | 1,033,722 | +0.54(+4.04%) |
Feb 05, 2024 | 13.90 | 13.90 | 13.00 | 13.37 | 538,267 | -0.46(-3.33%) |
Feb 02, 2024 | 13.59 | 14.15 | 13.30 | 13.83 | 2,854,301 | +0.03(+0.22%) |
Feb 01, 2024 | 12.84 | 13.90 | 12.84 | 13.80 | 846,023 | +0.61(+4.62%) |
Jan 31, 2024 | 13.03 | 13.42 | 12.80 | 13.19 | 379,517 | -0.05(-0.38%) |
Jan 30, 2024 | 13.00 | 13.45 | 12.57 | 13.24 | 424,981 | +0.12(+0.91%) |
Jan 29, 2024 | 13.21 | 13.35 | 12.76 | 13.12 | 258,306 | -0.13(-0.98%) |
Jan 26, 2024 | 13.50 | 13.59 | 13.13 | 13.25 | 455,363 | -0.17(-1.27%) |
Jan 25, 2024 | 13.32 | 13.55 | 13.05 | 13.42 | 381,473 | +0.03(+0.22%) |
Jan 24, 2024 | 12.75 | 13.80 | 12.75 | 13.39 | 555,206 | +0.53(+4.12%) |
Jan 23, 2024 | 13.15 | 13.15 | 12.70 | 12.86 | 157,334 | -0.29(-2.24%) |
Jan 22, 2024 | 12.80 | 13.36 | 12.64 | 13.15 | 496,397 | +0.35(+2.77%) |
Jan 19, 2024 | 12.37 | 13.00 | 11.96 | 12.80 | 451,509 | +0.43(+3.48%) |
Jan 18, 2024 | 12.70 | 13.10 | 12.27 | 12.37 | 272,627 | -0.51(-3.96%) |
Jan 17, 2024 | 13.50 | 13.50 | 12.65 | 12.88 | 353,702 | -0.22(-1.68%) |
Jan 16, 2024 | 13.02 | 13.57 | 12.62 | 13.10 | 1,004,489 | +0.55(+4.38%) |
Jan 12, 2024 | 11.54 | 12.55 | 11.27 | 12.55 | 738,177 | +1.20(+10.57%) |
Jan 11, 2024 | 10.75 | 11.36 | 10.75 | 11.35 | 158,830 | +0.40(+3.65%) |
Jan 10, 2024 | 11.14 | 11.37 | 10.67 | 10.95 | 249,324 | -0.28(-2.49%) |
Jan 09, 2024 | 11.86 | 12.00 | 11.17 | 11.23 | 257,140 | -0.72(-6.03%) |
Jan 08, 2024 | 11.91 | 12.00 | 11.50 | 11.95 | 448,083 | +0.05(+0.42%) |
Jan 05, 2024 | 11.37 | 12.12 | 10.96 | 11.90 | 597,829 | +0.70(+6.25%) |
Jan 04, 2024 | 10.83 | 11.67 | 10.83 | 11.20 | 426,785 | +0.00(+0.00%) |
Jan 03, 2024 | 10.51 | 11.75 | 10.51 | 11.20 | 481,558 | +0.38(+3.51%) |