Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.85 | 13.60 | 12.85 | 13.27 | 316,423 | +0.37(+2.87%) |
Mar 27, 2024 | 12.47 | 12.95 | 12.46 | 12.90 | 295,700 | +0.55(+4.45%) |
Mar 26, 2024 | 12.53 | 12.55 | 12.32 | 12.35 | 301,153 | -0.18(-1.44%) |
Mar 25, 2024 | 12.37 | 12.69 | 12.36 | 12.53 | 414,521 | +0.12(+0.97%) |
Mar 22, 2024 | 13.04 | 13.10 | 12.40 | 12.41 | 249,347 | -0.58(-4.46%) |
Mar 21, 2024 | 12.98 | 13.14 | 12.61 | 12.99 | 531,543 | +0.10(+0.78%) |
Mar 20, 2024 | 12.76 | 13.09 | 12.72 | 12.89 | 421,474 | +0.04(+0.31%) |
Mar 19, 2024 | 13.26 | 13.31 | 12.73 | 12.85 | 489,706 | -0.47(-3.53%) |
Mar 18, 2024 | 13.19 | 13.68 | 12.92 | 13.32 | 464,543 | +0.09(+0.68%) |
Mar 15, 2024 | 13.40 | 13.84 | 13.01 | 13.23 | 1,054,514 | -0.52(-3.78%) |
Mar 14, 2024 | 13.90 | 13.90 | 13.22 | 13.75 | 371,741 | -0.24(-1.72%) |
Mar 13, 2024 | 13.74 | 14.28 | 13.74 | 13.99 | 235,200 | +0.25(+1.82%) |
Mar 12, 2024 | 13.70 | 13.96 | 13.61 | 13.74 | 251,134 | +0.00(+0.00%) |
Mar 11, 2024 | 13.69 | 13.95 | 13.64 | 13.74 | 225,039 | -0.03(-0.22%) |
Mar 08, 2024 | 14.07 | 14.16 | 13.62 | 13.77 | 291,757 | -0.13(-0.94%) |
Mar 07, 2024 | 13.65 | 14.03 | 13.53 | 13.90 | 285,075 | +0.43(+3.19%) |
Mar 06, 2024 | 13.64 | 13.75 | 13.37 | 13.47 | 258,055 | +0.00(+0.00%) |
Mar 05, 2024 | 13.80 | 13.97 | 13.46 | 13.47 | 262,686 | -0.42(-3.02%) |
Mar 04, 2024 | 14.11 | 14.23 | 13.87 | 13.89 | 251,739 | -0.27(-1.91%) |
Mar 01, 2024 | 14.25 | 14.53 | 14.16 | 14.16 | 280,774 | -0.12(-0.84%) |
Feb 29, 2024 | 14.16 | 14.48 | 14.06 | 14.28 | 560,353 | +0.26(+1.85%) |
Feb 28, 2024 | 14.26 | 14.30 | 13.82 | 14.02 | 402,215 | -0.40(-2.77%) |
Feb 27, 2024 | 14.42 | 14.75 | 14.14 | 14.42 | 667,712 | +0.00(+0.00%) |
Feb 26, 2024 | 14.70 | 14.86 | 14.04 | 14.42 | 556,324 | -0.27(-1.82%) |
Feb 23, 2024 | 14.55 | 14.79 | 14.19 | 14.69 | 385,464 | +0.09(+0.61%) |
Feb 22, 2024 | 14.82 | 14.84 | 14.31 | 14.60 | 315,672 | -0.20(-1.34%) |
Feb 21, 2024 | 14.04 | 14.82 | 13.97 | 14.80 | 305,129 | +0.64(+4.55%) |
Feb 20, 2024 | 14.04 | 14.45 | 13.99 | 14.15 | 500,664 | -0.18(-1.24%) |
Feb 16, 2024 | 14.51 | 14.57 | 14.18 | 14.33 | 456,828 | -0.30(-2.03%) |
Feb 15, 2024 | 14.57 | 14.82 | 14.42 | 14.63 | 457,022 | +0.24(+1.65%) |
Feb 14, 2024 | 14.23 | 14.80 | 13.82 | 14.39 | 504,159 | +0.29(+2.03%) |
Feb 13, 2024 | 14.59 | 14.63 | 13.79 | 14.10 | 999,980 | -0.71(-4.81%) |
Feb 12, 2024 | 16.08 | 16.14 | 14.51 | 14.82 | 1,161,196 | -1.27(-7.91%) |
Feb 09, 2024 | 17.65 | 17.80 | 14.51 | 16.09 | 1,896,320 | -1.49(-8.47%) |
Feb 08, 2024 | 17.25 | 17.66 | 16.97 | 17.58 | 341,930 | +0.30(+1.72%) |
Feb 07, 2024 | 17.27 | 17.53 | 17.06 | 17.28 | 259,108 | +0.06(+0.34%) |
Feb 06, 2024 | 16.41 | 17.42 | 16.32 | 17.22 | 318,640 | +0.82(+5.01%) |
Feb 05, 2024 | 16.82 | 16.94 | 16.20 | 16.40 | 371,733 | -0.51(-3.04%) |
Feb 02, 2024 | 17.14 | 17.14 | 16.81 | 16.91 | 335,906 | -0.45(-2.57%) |
Feb 01, 2024 | 16.95 | 17.48 | 16.82 | 17.36 | 212,153 | +0.40(+2.33%) |
Jan 31, 2024 | 16.95 | 17.43 | 16.82 | 16.96 | 332,815 | +0.03(+0.17%) |
Jan 30, 2024 | 16.65 | 16.99 | 16.61 | 16.93 | 466,038 | +0.25(+1.48%) |
Jan 29, 2024 | 17.12 | 17.28 | 16.56 | 16.69 | 498,269 | -0.44(-2.54%) |
Jan 26, 2024 | 16.80 | 17.30 | 16.74 | 17.12 | 461,527 | +0.38(+2.25%) |
Jan 25, 2024 | 16.90 | 17.10 | 16.60 | 16.75 | 233,324 | +0.05(+0.30%) |
Jan 24, 2024 | 16.88 | 17.11 | 16.60 | 16.70 | 274,223 | +0.09(+0.54%) |
Jan 23, 2024 | 16.91 | 17.00 | 16.35 | 16.61 | 285,783 | -0.20(-1.18%) |
Jan 22, 2024 | 16.83 | 17.17 | 16.75 | 16.81 | 366,022 | +0.05(+0.30%) |
Jan 19, 2024 | 16.93 | 16.98 | 16.57 | 16.76 | 236,058 | -0.09(-0.53%) |
Jan 18, 2024 | 16.73 | 17.02 | 16.30 | 16.84 | 235,834 | +0.24(+1.43%) |
Jan 17, 2024 | 16.75 | 16.98 | 16.36 | 16.61 | 376,146 | -0.45(-2.61%) |
Jan 16, 2024 | 16.90 | 17.23 | 16.78 | 17.05 | 349,816 | -0.02(-0.12%) |
Jan 12, 2024 | 17.58 | 17.62 | 17.05 | 17.07 | 283,879 | -0.32(-1.85%) |
Jan 11, 2024 | 18.25 | 18.32 | 17.39 | 17.39 | 385,351 | -0.82(-4.48%) |
Jan 10, 2024 | 18.26 | 18.48 | 18.07 | 18.21 | 224,286 | -0.07(-0.38%) |
Jan 09, 2024 | 18.96 | 19.05 | 18.24 | 18.28 | 305,889 | -0.85(-4.45%) |
Jan 08, 2024 | 18.06 | 19.13 | 18.01 | 19.13 | 443,137 | +1.08(+5.98%) |
Jan 05, 2024 | 18.01 | 18.36 | 17.96 | 18.05 | 184,537 | -0.18(-0.98%) |
Jan 04, 2024 | 18.23 | 18.62 | 18.08 | 18.23 | 297,821 | +0.13(+0.71%) |
Jan 03, 2024 | 18.79 | 18.81 | 17.92 | 18.10 | 543,949 | -0.77(-4.09%) |