Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.84 | 11.24 | 10.84 | 10.99 | 28,722 | +0.12(+1.07%) |
Mar 27, 2024 | 10.83 | 11.11 | 10.66 | 10.87 | 33,625 | -0.03(-0.31%) |
Mar 26, 2024 | 10.90 | 11.01 | 10.66 | 10.91 | 41,879 | +0.05(+0.46%) |
Mar 25, 2024 | 10.97 | 11.23 | 10.46 | 10.86 | 94,624 | -0.05(-0.50%) |
Mar 22, 2024 | 11.42 | 11.45 | 10.88 | 10.91 | 56,056 | -0.49(-4.28%) |
Mar 21, 2024 | 11.22 | 11.69 | 11.08 | 11.40 | 110,290 | +0.27(+2.39%) |
Mar 20, 2024 | 11.08 | 11.36 | 10.92 | 11.13 | 94,938 | +0.07(+0.60%) |
Mar 19, 2024 | 11.90 | 12.19 | 10.97 | 11.07 | 66,544 | -1.07(-8.79%) |
Mar 18, 2024 | 11.51 | 12.92 | 11.51 | 12.13 | 79,606 | +0.62(+5.43%) |
Mar 15, 2024 | 11.15 | 12.00 | 11.15 | 11.51 | 70,283 | +0.36(+3.21%) |
Mar 14, 2024 | 11.94 | 12.08 | 11.01 | 11.15 | 149,068 | -0.87(-7.21%) |
Mar 13, 2024 | 11.74 | 12.41 | 11.67 | 12.02 | 113,087 | +0.29(+2.49%) |
Mar 12, 2024 | 11.55 | 11.97 | 11.50 | 11.72 | 29,310 | +0.26(+2.25%) |
Mar 11, 2024 | 11.04 | 11.72 | 11.04 | 11.47 | 54,918 | +0.17(+1.48%) |
Mar 08, 2024 | 11.27 | 11.61 | 10.97 | 11.30 | 170,556 | -0.12(-1.09%) |
Mar 07, 2024 | 12.32 | 12.32 | 11.17 | 11.42 | 176,115 | -0.78(-6.35%) |
Mar 06, 2024 | 12.51 | 12.92 | 11.87 | 12.20 | 57,592 | -0.36(-2.85%) |
Mar 05, 2024 | 12.68 | 13.43 | 12.50 | 12.56 | 35,907 | -0.40(-3.09%) |
Mar 04, 2024 | 12.60 | 13.71 | 12.34 | 12.96 | 94,518 | +0.47(+3.74%) |
Mar 01, 2024 | 12.67 | 13.41 | 12.10 | 12.49 | 156,390 | -0.04(-0.33%) |
Feb 29, 2024 | 13.74 | 14.18 | 12.51 | 12.53 | 121,457 | -1.04(-7.67%) |
Feb 28, 2024 | 14.91 | 14.91 | 13.37 | 13.57 | 101,637 | -0.94(-6.49%) |
Feb 27, 2024 | 15.32 | 15.32 | 13.72 | 14.52 | 127,232 | -0.42(-2.82%) |
Feb 26, 2024 | 13.75 | 15.37 | 13.62 | 14.94 | 231,358 | +1.27(+9.30%) |
Feb 23, 2024 | 13.13 | 14.07 | 12.97 | 13.67 | 144,678 | +0.53(+4.00%) |
Feb 22, 2024 | 12.72 | 13.51 | 12.72 | 13.14 | 62,725 | +0.42(+3.27%) |
Feb 21, 2024 | 12.54 | 12.87 | 12.34 | 12.72 | 32,652 | -0.03(-0.20%) |
Feb 20, 2024 | 12.32 | 13.42 | 12.17 | 12.75 | 122,309 | +0.57(+4.72%) |
Feb 16, 2024 | 12.58 | 12.90 | 12.09 | 12.17 | 49,694 | -0.52(-4.13%) |
Feb 15, 2024 | 13.12 | 13.90 | 12.17 | 12.70 | 55,832 | -0.27(-2.06%) |
Feb 14, 2024 | 12.70 | 13.33 | 12.39 | 12.97 | 100,876 | +0.70(+5.71%) |
Feb 13, 2024 | 13.66 | 13.66 | 12.12 | 12.27 | 90,806 | -0.97(-7.36%) |
Feb 12, 2024 | 12.71 | 14.07 | 12.25 | 13.24 | 187,228 | +0.79(+6.36%) |
Feb 09, 2024 | 11.62 | 12.58 | 11.19 | 12.45 | 151,948 | +1.31(+11.74%) |
Feb 08, 2024 | 11.01 | 11.66 | 10.67 | 11.14 | 59,910 | +0.22(+2.06%) |
Feb 07, 2024 | 9.999 | 11.17 | 9.849 | 10.92 | 149,558 | +0.82(+8.09%) |
Feb 06, 2024 | 10.21 | 10.66 | 9.899 | 10.10 | 87,376 | -0.11(-1.06%) |
Feb 05, 2024 | 11.91 | 11.91 | 10.21 | 10.21 | 157,382 | -0.82(-7.41%) |
Feb 02, 2024 | 11.01 | 11.56 | 10.92 | 11.02 | 82,247 | -0.03(-0.23%) |
Feb 01, 2024 | 10.67 | 11.61 | 10.67 | 11.05 | 83,058 | -0.04(-0.38%) |
Jan 31, 2024 | 10.94 | 11.83 | 10.82 | 11.09 | 72,315 | +0.16(+1.45%) |
Jan 30, 2024 | 11.37 | 11.71 | 10.49 | 10.93 | 157,000 | -0.43(-3.74%) |
Jan 29, 2024 | 11.66 | 11.99 | 11.33 | 11.36 | 111,354 | -0.12(-1.09%) |
Jan 26, 2024 | 11.57 | 11.82 | 10.84 | 11.48 | 72,051 | +0.03(+0.29%) |
Jan 25, 2024 | 12.53 | 12.53 | 11.38 | 11.45 | 111,721 | -0.80(-6.53%) |
Jan 24, 2024 | 12.32 | 13.65 | 12.02 | 12.25 | 204,301 | -0.50(-3.92%) |
Jan 23, 2024 | 12.03 | 12.96 | 11.52 | 12.75 | 216,476 | +1.08(+9.29%) |
Jan 22, 2024 | 11.91 | 11.91 | 11.01 | 11.67 | 191,255 | +0.01(+0.07%) |
Jan 19, 2024 | 11.76 | 12.23 | 11.00 | 11.66 | 189,793 | +0.29(+2.57%) |
Jan 18, 2024 | 10.51 | 11.87 | 10.46 | 11.37 | 208,608 | +0.94(+9.03%) |
Jan 17, 2024 | 10.83 | 10.93 | 10.08 | 10.42 | 314,846 | -0.77(-6.85%) |
Jan 16, 2024 | 12.56 | 13.02 | 10.94 | 11.19 | 375,513 | -1.37(-10.88%) |
Jan 12, 2024 | 13.07 | 13.52 | 12.50 | 12.56 | 223,737 | -0.63(-4.80%) |
Jan 11, 2024 | 13.82 | 14.50 | 12.92 | 13.19 | 341,127 | -0.52(-3.83%) |
Jan 10, 2024 | 15.09 | 15.58 | 13.59 | 13.72 | 436,902 | -1.31(-8.71%) |
Jan 09, 2024 | 16.20 | 17.50 | 14.92 | 15.02 | 370,836 | -0.78(-4.95%) |
Jan 08, 2024 | 19.16 | 20.45 | 15.05 | 15.81 | 1,100,741 | -2.51(-13.69%) |
Jan 05, 2024 | 14.98 | 18.72 | 14.90 | 18.31 | 932,113 | +2.90(+18.81%) |
Jan 04, 2024 | 12.20 | 16.32 | 12.13 | 15.42 | 544,561 | +2.72(+21.39%) |
Jan 03, 2024 | 13.15 | 13.97 | 12.13 | 12.70 | 232,038 | -0.77(-5.75%) |