Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.71 | 20.70 | 20.67 | 20.57 | 4,156,520 | +1.78(+9.47%) |
Mar 27, 2024 | 17.79 | 18.79 | 17.57 | 18.79 | 1,790,848 | +1.39(+7.99%) |
Mar 26, 2024 | 17.97 | 18.03 | 17.23 | 17.40 | 791,201 | -0.12(-0.68%) |
Mar 25, 2024 | 18.20 | 19.09 | 17.18 | 17.52 | 1,513,587 | -1.21(-6.46%) |
Mar 22, 2024 | 17.40 | 19.08 | 16.88 | 18.73 | 1,928,264 | +0.93(+5.22%) |
Mar 21, 2024 | 18.30 | 19.58 | 17.17 | 17.80 | 2,436,861 | -0.74(-3.99%) |
Mar 20, 2024 | 18.21 | 18.90 | 17.36 | 18.54 | 2,948,167 | +0.63(+3.52%) |
Mar 19, 2024 | 15.84 | 18.25 | 14.50 | 17.91 | 4,850,243 | +2.41(+15.55%) |
Mar 18, 2024 | 17.67 | 19.93 | 15.06 | 15.50 | 7,548,316 | +0.13(+0.85%) |
Mar 15, 2024 | 14.06 | 16.45 | 13.90 | 15.37 | 3,266,266 | +1.76(+12.93%) |
Mar 14, 2024 | 14.51 | 14.72 | 13.55 | 13.61 | 1,292,935 | -1.09(-7.41%) |
Mar 13, 2024 | 14.70 | 15.33 | 14.13 | 14.70 | 1,673,368 | +0.22(+1.52%) |
Mar 12, 2024 | 13.80 | 14.77 | 13.07 | 14.48 | 2,775,851 | +1.72(+13.48%) |
Mar 11, 2024 | 12.01 | 13.93 | 11.97 | 12.76 | 2,339,452 | +1.35(+11.83%) |
Mar 08, 2024 | 11.29 | 11.63 | 11.20 | 11.41 | 534,313 | +0.24(+2.15%) |
Mar 07, 2024 | 11.23 | 11.35 | 10.95 | 11.17 | 503,101 | -0.05(-0.45%) |
Mar 06, 2024 | 10.95 | 11.60 | 10.95 | 11.22 | 605,212 | +0.64(+6.05%) |
Mar 05, 2024 | 10.63 | 10.85 | 10.54 | 10.58 | 414,134 | -0.25(-2.31%) |
Mar 04, 2024 | 11.36 | 11.38 | 10.81 | 10.83 | 522,260 | -0.40(-3.56%) |
Mar 01, 2024 | 10.92 | 11.45 | 10.76 | 11.23 | 460,558 | +0.44(+4.08%) |
Feb 29, 2024 | 10.95 | 11.22 | 10.78 | 10.79 | 469,117 | +0.24(+2.27%) |
Feb 28, 2024 | 11.10 | 11.20 | 10.50 | 10.55 | 579,582 | -0.68(-6.06%) |
Feb 27, 2024 | 11.06 | 11.64 | 11.06 | 11.23 | 893,661 | +0.35(+3.22%) |
Feb 26, 2024 | 10.46 | 11.08 | 10.39 | 10.88 | 664,943 | +0.53(+5.12%) |
Feb 23, 2024 | 10.50 | 10.59 | 10.12 | 10.35 | 358,763 | -0.04(-0.38%) |
Feb 22, 2024 | 10.30 | 10.58 | 10.28 | 10.39 | 379,761 | +0.28(+2.77%) |
Feb 21, 2024 | 10.31 | 10.78 | 10.01 | 10.11 | 543,352 | -0.13(-1.27%) |
Feb 20, 2024 | 10.40 | 10.41 | 10.04 | 10.24 | 451,452 | -0.31(-2.94%) |
Feb 16, 2024 | 10.40 | 10.76 | 10.23 | 10.55 | 611,329 | +0.28(+2.73%) |
Feb 15, 2024 | 10.06 | 10.41 | 9.900 | 10.27 | 404,895 | +0.33(+3.32%) |
Feb 14, 2024 | 10.02 | 10.18 | 9.850 | 9.940 | 550,749 | +0.20(+2.05%) |
Feb 13, 2024 | 10.35 | 10.49 | 9.730 | 9.740 | 738,287 | -1.04(-9.65%) |
Feb 12, 2024 | 10.68 | 10.99 | 10.62 | 10.78 | 637,555 | +0.10(+0.94%) |
Feb 09, 2024 | 10.66 | 10.79 | 10.38 | 10.68 | 289,410 | +0.12(+1.14%) |
Feb 08, 2024 | 10.38 | 10.88 | 10.06 | 10.56 | 670,148 | +0.23(+2.23%) |
Feb 07, 2024 | 10.62 | 10.71 | 10.23 | 10.33 | 662,021 | -0.40(-3.73%) |
Feb 06, 2024 | 9.870 | 10.95 | 9.860 | 10.73 | 1,281,363 | +1.20(+12.53%) |
Feb 05, 2024 | 10.20 | 10.20 | 9.510 | 9.535 | 796,288 | -0.71(-6.88%) |
Feb 02, 2024 | 10.02 | 10.44 | 9.890 | 10.24 | 749,179 | +0.13(+1.29%) |
Feb 01, 2024 | 10.34 | 10.44 | 9.930 | 10.11 | 754,272 | -0.05(-0.49%) |
Jan 31, 2024 | 10.46 | 10.59 | 9.950 | 10.16 | 1,178,017 | -0.62(-5.75%) |
Jan 30, 2024 | 12.06 | 12.19 | 10.46 | 10.78 | 1,364,269 | -1.59(-12.85%) |
Jan 29, 2024 | 12.20 | 12.46 | 11.95 | 12.37 | 550,135 | +0.23(+1.89%) |
Jan 26, 2024 | 12.00 | 12.25 | 12.00 | 12.14 | 506,162 | +0.15(+1.25%) |
Jan 25, 2024 | 12.00 | 12.14 | 11.87 | 11.99 | 446,793 | +0.06(+0.50%) |
Jan 24, 2024 | 12.57 | 12.79 | 11.92 | 11.93 | 670,684 | -0.32(-2.61%) |
Jan 23, 2024 | 12.02 | 12.30 | 11.74 | 12.25 | 808,907 | +0.69(+5.97%) |
Jan 22, 2024 | 12.07 | 12.35 | 11.44 | 11.56 | 991,683 | -1.04(-8.25%) |
Jan 19, 2024 | 12.61 | 12.74 | 12.02 | 12.60 | 802,412 | -0.13(-1.02%) |
Jan 18, 2024 | 13.32 | 13.50 | 12.62 | 12.73 | 390,597 | -0.50(-3.78%) |
Jan 17, 2024 | 13.04 | 13.25 | 12.83 | 13.23 | 611,523 | -0.27(-2.00%) |
Jan 16, 2024 | 14.30 | 14.33 | 13.23 | 13.50 | 783,538 | -1.00(-6.90%) |
Jan 12, 2024 | 14.85 | 15.26 | 14.44 | 14.50 | 334,998 | -0.40(-2.68%) |
Jan 11, 2024 | 14.72 | 15.09 | 14.30 | 14.90 | 650,263 | +0.58(+4.05%) |
Jan 10, 2024 | 14.90 | 14.92 | 14.23 | 14.32 | 574,648 | -0.57(-3.83%) |
Jan 09, 2024 | 14.80 | 15.07 | 14.70 | 14.89 | 341,946 | -0.22(-1.46%) |
Jan 08, 2024 | 15.07 | 15.19 | 14.60 | 15.11 | 477,357 | -0.10(-0.66%) |
Jan 05, 2024 | 15.64 | 15.73 | 15.16 | 15.21 | 308,144 | -0.31(-2.00%) |
Jan 04, 2024 | 15.41 | 15.67 | 15.22 | 15.52 | 324,870 | -0.01(-0.06%) |
Jan 03, 2024 | 15.60 | 15.67 | 15.14 | 15.53 | 528,789 | -0.27(-1.71%) |