Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.48 | 11.61 | 11.61 | 11.65 | 241,785 | +0.15(+1.30%) |
Mar 27, 2024 | 11.42 | 11.67 | 11.26 | 11.50 | 247,883 | +0.14(+1.23%) |
Mar 26, 2024 | 11.82 | 11.86 | 11.34 | 11.36 | 210,790 | -0.43(-3.65%) |
Mar 25, 2024 | 11.83 | 12.05 | 11.75 | 11.79 | 153,525 | -0.01(-0.08%) |
Mar 22, 2024 | 12.03 | 12.03 | 11.78 | 11.80 | 215,067 | -0.19(-1.58%) |
Mar 21, 2024 | 12.52 | 12.68 | 11.97 | 11.99 | 326,150 | -0.53(-4.23%) |
Mar 20, 2024 | 12.02 | 12.62 | 12.00 | 12.52 | 329,757 | +0.45(+3.73%) |
Mar 19, 2024 | 11.86 | 12.17 | 11.85 | 12.07 | 243,402 | -0.01(-0.08%) |
Mar 18, 2024 | 12.36 | 12.36 | 11.98 | 12.08 | 254,114 | -0.26(-2.11%) |
Mar 15, 2024 | 11.95 | 12.52 | 11.95 | 12.34 | 233,099 | +0.27(+2.24%) |
Mar 14, 2024 | 12.28 | 12.36 | 12.00 | 12.07 | 213,816 | -0.28(-2.27%) |
Mar 13, 2024 | 12.50 | 12.79 | 12.35 | 12.35 | 129,181 | -0.20(-1.59%) |
Mar 12, 2024 | 12.57 | 13.02 | 12.35 | 12.55 | 147,872 | +0.00(+0.00%) |
Mar 11, 2024 | 12.29 | 12.63 | 12.20 | 12.55 | 318,019 | -0.02(-0.16%) |
Mar 08, 2024 | 12.82 | 13.00 | 12.55 | 12.57 | 132,027 | -0.23(-1.80%) |
Mar 07, 2024 | 12.96 | 13.07 | 12.73 | 12.80 | 114,084 | -0.08(-0.62%) |
Mar 06, 2024 | 12.79 | 13.25 | 12.64 | 12.88 | 234,065 | +0.12(+0.94%) |
Mar 05, 2024 | 13.05 | 13.29 | 12.68 | 12.76 | 170,217 | -0.36(-2.74%) |
Mar 04, 2024 | 13.21 | 13.45 | 13.11 | 13.12 | 157,301 | -0.09(-0.68%) |
Mar 01, 2024 | 13.20 | 13.49 | 12.77 | 13.21 | 229,249 | -0.12(-0.90%) |
Feb 29, 2024 | 13.37 | 14.67 | 13.12 | 13.33 | 584,250 | +0.94(+7.59%) |
Feb 28, 2024 | 12.27 | 12.64 | 12.00 | 12.39 | 490,856 | -0.22(-1.74%) |
Feb 27, 2024 | 12.26 | 12.69 | 12.20 | 12.61 | 232,690 | +0.38(+3.11%) |
Feb 26, 2024 | 12.23 | 12.65 | 12.10 | 12.23 | 243,299 | -0.04(-0.33%) |
Feb 23, 2024 | 12.23 | 12.54 | 12.15 | 12.27 | 211,436 | +0.27(+2.25%) |
Feb 22, 2024 | 12.23 | 12.27 | 12.00 | 12.00 | 146,911 | -0.21(-1.72%) |
Feb 21, 2024 | 12.25 | 12.28 | 12.00 | 12.21 | 162,484 | -0.05(-0.41%) |
Feb 20, 2024 | 12.20 | 12.45 | 12.02 | 12.26 | 146,569 | +0.03(+0.25%) |
Feb 16, 2024 | 12.45 | 12.57 | 12.18 | 12.23 | 133,153 | -0.34(-2.70%) |
Feb 15, 2024 | 12.60 | 12.88 | 12.47 | 12.57 | 216,305 | +0.11(+0.88%) |
Feb 14, 2024 | 12.27 | 12.48 | 12.09 | 12.46 | 132,179 | +0.34(+2.81%) |
Feb 13, 2024 | 12.41 | 12.60 | 12.00 | 12.12 | 140,106 | -0.76(-5.90%) |
Feb 12, 2024 | 12.07 | 13.09 | 12.07 | 12.88 | 208,597 | +0.68(+5.57%) |
Feb 09, 2024 | 12.12 | 12.30 | 12.03 | 12.20 | 106,844 | +0.10(+0.83%) |
Feb 08, 2024 | 12.22 | 12.46 | 12.06 | 12.10 | 180,205 | -0.05(-0.41%) |
Feb 07, 2024 | 12.05 | 12.18 | 11.83 | 12.15 | 305,797 | +0.16(+1.33%) |
Feb 06, 2024 | 11.97 | 12.19 | 11.97 | 11.99 | 157,656 | -0.01(-0.08%) |
Feb 05, 2024 | 12.12 | 12.21 | 11.90 | 12.00 | 271,343 | -0.37(-2.99%) |
Feb 02, 2024 | 12.42 | 12.51 | 12.00 | 12.37 | 214,428 | -0.28(-2.21%) |
Feb 01, 2024 | 12.50 | 12.89 | 12.41 | 12.65 | 236,169 | +0.21(+1.69%) |
Jan 31, 2024 | 13.12 | 13.24 | 12.42 | 12.44 | 155,450 | -0.82(-6.18%) |
Jan 30, 2024 | 13.56 | 13.56 | 13.14 | 13.26 | 230,867 | -0.30(-2.21%) |
Jan 29, 2024 | 13.24 | 13.62 | 13.00 | 13.56 | 141,241 | +0.20(+1.50%) |
Jan 26, 2024 | 13.07 | 13.44 | 13.04 | 13.36 | 106,314 | +0.24(+1.83%) |
Jan 25, 2024 | 13.72 | 13.79 | 13.06 | 13.12 | 147,092 | -0.43(-3.17%) |
Jan 24, 2024 | 14.31 | 14.35 | 13.46 | 13.55 | 222,844 | -0.65(-4.58%) |
Jan 23, 2024 | 14.04 | 14.38 | 13.60 | 14.20 | 366,816 | +0.26(+1.87%) |
Jan 22, 2024 | 13.35 | 13.95 | 13.30 | 13.94 | 234,869 | +0.67(+5.05%) |
Jan 19, 2024 | 12.88 | 13.29 | 12.58 | 13.27 | 224,754 | +0.44(+3.43%) |
Jan 18, 2024 | 12.61 | 12.85 | 12.39 | 12.83 | 165,216 | +0.31(+2.48%) |
Jan 17, 2024 | 12.59 | 12.59 | 12.05 | 12.52 | 207,510 | +0.07(+0.56%) |
Jan 16, 2024 | 12.45 | 12.51 | 12.10 | 12.45 | 250,248 | -0.19(-1.50%) |
Jan 12, 2024 | 12.31 | 12.77 | 12.31 | 12.64 | 147,285 | +0.44(+3.61%) |
Jan 11, 2024 | 12.44 | 12.57 | 11.99 | 12.20 | 175,116 | -0.31(-2.48%) |
Jan 10, 2024 | 12.57 | 12.91 | 12.48 | 12.51 | 283,246 | -0.12(-0.95%) |
Jan 09, 2024 | 11.82 | 12.63 | 11.69 | 12.63 | 326,877 | +0.63(+5.25%) |
Jan 08, 2024 | 12.24 | 12.34 | 11.99 | 12.00 | 182,775 | -0.01(-0.08%) |
Jan 05, 2024 | 11.94 | 12.19 | 11.78 | 12.01 | 263,133 | +0.04(+0.33%) |
Jan 04, 2024 | 11.93 | 12.29 | 11.93 | 11.97 | 159,255 | +0.04(+0.34%) |
Jan 03, 2024 | 12.63 | 12.63 | 11.93 | 11.93 | 216,073 | -0.89(-6.94%) |