Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.47 | 0 | +0.18(+1.59%) | |||
Mar 27, 2024 | 11.33 | 11.37 | 11.24 | 11.29 | 100,999 | +0.07(+0.62%) |
Mar 26, 2024 | 11.36 | 11.39 | 11.21 | 11.22 | 106,732 | -0.06(-0.53%) |
Mar 25, 2024 | 11.31 | 11.42 | 11.25 | 11.28 | 220,022 | -0.09(-0.79%) |
Mar 22, 2024 | 11.70 | 11.70 | 11.27 | 11.37 | 140,951 | -0.25(-2.15%) |
Mar 21, 2024 | 11.46 | 11.81 | 11.46 | 11.62 | 190,611 | +0.07(+0.61%) |
Mar 20, 2024 | 11.26 | 11.61 | 11.15 | 11.55 | 129,476 | +0.14(+1.23%) |
Mar 19, 2024 | 11.30 | 11.49 | 11.27 | 11.41 | 84,516 | +0.07(+0.62%) |
Mar 18, 2024 | 11.08 | 11.36 | 10.87 | 11.34 | 214,124 | +0.21(+1.89%) |
Mar 15, 2024 | 11.29 | 11.45 | 11.09 | 11.13 | 156,255 | -0.16(-1.42%) |
Mar 14, 2024 | 11.43 | 11.43 | 11.01 | 11.29 | 258,950 | -0.16(-1.40%) |
Mar 13, 2024 | 11.84 | 11.84 | 11.42 | 11.45 | 310,864 | -0.39(-3.29%) |
Mar 12, 2024 | 12.12 | 12.13 | 11.79 | 11.84 | 128,394 | -0.31(-2.55%) |
Mar 11, 2024 | 12.21 | 12.42 | 12.15 | 12.15 | 58,064 | -0.18(-1.46%) |
Mar 08, 2024 | 12.31 | 12.51 | 12.21 | 12.33 | 176,112 | -0.07(-0.56%) |
Mar 07, 2024 | 12.30 | 12.64 | 12.25 | 12.40 | 218,909 | +0.03(+0.24%) |
Mar 06, 2024 | 12.90 | 12.93 | 12.30 | 12.37 | 206,488 | -0.44(-3.43%) |
Mar 05, 2024 | 13.47 | 13.49 | 12.81 | 12.81 | 480,067 | -0.76(-5.60%) |
Mar 04, 2024 | 13.66 | 13.76 | 13.35 | 13.57 | 219,822 | -0.18(-1.31%) |
Mar 01, 2024 | 13.98 | 13.98 | 13.58 | 13.75 | 270,905 | -0.23(-1.65%) |
Feb 29, 2024 | 14.43 | 14.60 | 13.91 | 13.98 | 310,189 | -0.49(-3.39%) |
Feb 28, 2024 | 15.05 | 15.15 | 14.28 | 14.47 | 340,343 | -0.73(-4.80%) |
Feb 27, 2024 | 15.45 | 15.56 | 15.08 | 15.20 | 146,845 | -0.03(-0.20%) |
Feb 26, 2024 | 15.16 | 15.31 | 14.98 | 15.23 | 107,566 | +0.06(+0.40%) |
Feb 23, 2024 | 15.00 | 15.20 | 14.93 | 15.17 | 155,810 | +0.15(+1.00%) |
Feb 22, 2024 | 14.79 | 15.05 | 14.71 | 15.02 | 105,194 | +0.23(+1.56%) |
Feb 21, 2024 | 15.10 | 15.20 | 14.66 | 14.79 | 131,539 | -0.36(-2.38%) |
Feb 20, 2024 | 15.25 | 15.29 | 15.00 | 15.15 | 172,223 | -0.11(-0.72%) |
Feb 16, 2024 | 15.26 | 0 | -0.07(-0.46%) | |||
Feb 15, 2024 | 14.03 | 15.35 | 14.03 | 15.33 | 592,622 | +1.35(+9.66%) |
Feb 14, 2024 | 13.81 | 14.24 | 13.78 | 13.98 | 190,037 | +0.18(+1.30%) |
Feb 13, 2024 | 13.35 | 13.84 | 13.27 | 13.80 | 286,461 | +0.28(+2.07%) |
Feb 12, 2024 | 12.59 | 13.59 | 12.59 | 13.52 | 301,032 | +0.83(+6.54%) |
Feb 09, 2024 | 11.84 | 13.13 | 11.50 | 12.69 | 431,143 | +0.34(+2.75%) |
Feb 08, 2024 | 11.99 | 12.38 | 11.97 | 12.35 | 190,634 | +0.26(+2.15%) |
Feb 07, 2024 | 12.25 | 12.37 | 12.06 | 12.09 | 229,751 | -0.12(-0.98%) |
Feb 06, 2024 | 11.98 | 12.30 | 11.98 | 12.21 | 109,648 | +0.23(+1.92%) |
Feb 05, 2024 | 12.05 | 12.08 | 11.88 | 11.98 | 153,210 | -0.06(-0.50%) |
Feb 02, 2024 | 12.05 | 12.18 | 11.87 | 12.04 | 114,210 | +0.00(+0.00%) |
Feb 01, 2024 | 11.54 | 12.21 | 11.54 | 12.04 | 129,974 | +0.43(+3.70%) |
Jan 31, 2024 | 11.68 | 11.92 | 11.53 | 11.61 | 200,865 | -0.04(-0.34%) |
Jan 30, 2024 | 11.89 | 11.89 | 11.64 | 11.65 | 154,680 | -0.21(-1.77%) |
Jan 29, 2024 | 11.97 | 11.97 | 11.55 | 11.86 | 127,137 | +0.02(+0.17%) |
Jan 26, 2024 | 11.75 | 11.97 | 11.67 | 11.84 | 108,306 | +0.12(+1.02%) |
Jan 25, 2024 | 12.03 | 12.06 | 11.65 | 11.72 | 145,195 | -0.27(-2.25%) |
Jan 24, 2024 | 12.02 | 12.09 | 11.86 | 11.99 | 74,999 | +0.04(+0.33%) |
Jan 23, 2024 | 11.83 | 12.18 | 11.78 | 11.95 | 97,541 | +0.12(+1.01%) |
Jan 22, 2024 | 11.75 | 11.88 | 11.54 | 11.83 | 165,465 | -0.01(-0.08%) |
Jan 19, 2024 | 11.77 | 11.93 | 11.53 | 11.84 | 99,907 | -0.03(-0.25%) |
Jan 18, 2024 | 12.01 | 12.12 | 11.43 | 11.87 | 177,551 | -0.23(-1.90%) |
Jan 17, 2024 | 12.06 | 12.32 | 11.85 | 12.10 | 222,315 | -0.10(-0.82%) |
Jan 16, 2024 | 12.04 | 12.26 | 11.84 | 12.20 | 211,214 | +0.17(+1.41%) |
Jan 15, 2024 | 12.03 | 12.08 | 11.90 | 12.03 | 57,983 | +0.15(+1.26%) |
Jan 12, 2024 | 11.77 | 12.10 | 11.77 | 11.88 | 122,492 | +0.16(+1.37%) |
Jan 11, 2024 | 11.61 | 11.73 | 11.32 | 11.72 | 163,458 | +0.12(+1.03%) |
Jan 10, 2024 | 11.65 | 11.72 | 11.43 | 11.60 | 142,320 | -0.05(-0.43%) |
Jan 09, 2024 | 11.39 | 11.70 | 11.32 | 11.65 | 129,551 | +0.13(+1.13%) |
Jan 08, 2024 | 11.25 | 11.63 | 11.18 | 11.52 | 110,153 | +0.39(+3.50%) |
Jan 05, 2024 | 11.21 | 11.35 | 11.00 | 11.13 | 105,780 | -0.02(-0.18%) |
Jan 04, 2024 | 11.21 | 11.25 | 10.90 | 11.15 | 122,743 | +0.08(+0.72%) |
Jan 03, 2024 | 11.31 | 11.31 | 10.96 | 11.07 | 216,956 | -0.41(-3.57%) |