Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.45 | 13.59 | 13.59 | 13.64 | 698,316 | +0.14(+1.03%) |
Mar 27, 2024 | 13.50 | 13.86 | 13.41 | 13.50 | 607,651 | +0.20(+1.50%) |
Mar 26, 2024 | 13.13 | 13.38 | 13.11 | 13.30 | 434,446 | +0.30(+2.30%) |
Mar 25, 2024 | 13.05 | 13.34 | 12.86 | 13.00 | 458,810 | -0.12(-0.91%) |
Mar 22, 2024 | 13.74 | 13.92 | 13.04 | 13.12 | 718,887 | -0.63(-4.56%) |
Mar 21, 2024 | 13.26 | 13.90 | 13.24 | 13.75 | 650,700 | +0.41(+3.06%) |
Mar 20, 2024 | 13.01 | 13.75 | 12.99 | 13.34 | 541,093 | +0.30(+2.29%) |
Mar 19, 2024 | 12.66 | 13.20 | 12.66 | 13.04 | 556,659 | +0.21(+1.63%) |
Mar 18, 2024 | 12.87 | 12.90 | 12.52 | 12.83 | 729,046 | -0.01(-0.08%) |
Mar 15, 2024 | 13.15 | 13.47 | 12.72 | 12.84 | 1,325,135 | -0.46(-3.44%) |
Mar 14, 2024 | 13.78 | 13.86 | 13.06 | 13.30 | 704,736 | -0.34(-2.48%) |
Mar 13, 2024 | 12.86 | 14.09 | 12.86 | 13.64 | 1,150,718 | +0.80(+6.20%) |
Mar 12, 2024 | 12.64 | 13.04 | 12.51 | 12.84 | 421,523 | +0.24(+1.90%) |
Mar 11, 2024 | 12.73 | 12.82 | 12.48 | 12.60 | 454,192 | -0.10(-0.78%) |
Mar 08, 2024 | 13.01 | 13.29 | 12.49 | 12.70 | 498,237 | -0.27(-2.07%) |
Mar 07, 2024 | 12.77 | 13.11 | 12.64 | 12.97 | 573,947 | +0.23(+1.80%) |
Mar 06, 2024 | 13.27 | 13.33 | 12.58 | 12.74 | 456,444 | -0.38(-2.88%) |
Mar 05, 2024 | 12.86 | 13.14 | 12.60 | 13.12 | 665,914 | +0.14(+1.07%) |
Mar 04, 2024 | 12.99 | 13.29 | 12.87 | 12.98 | 624,564 | -0.15(-1.14%) |
Mar 01, 2024 | 12.57 | 13.56 | 12.39 | 13.13 | 1,231,845 | +0.74(+5.94%) |
Feb 29, 2024 | 12.75 | 12.79 | 12.17 | 12.39 | 1,102,184 | -0.27(-2.12%) |
Feb 28, 2024 | 12.42 | 13.00 | 12.28 | 12.66 | 649,047 | +0.27(+2.17%) |
Feb 27, 2024 | 12.24 | 12.70 | 12.23 | 12.39 | 775,695 | +0.00(+0.00%) |
Feb 26, 2024 | 12.34 | 12.76 | 12.19 | 12.39 | 787,197 | +0.20(+1.63%) |
Feb 23, 2024 | 12.38 | 12.49 | 11.91 | 12.19 | 972,042 | -0.38(-3.01%) |
Feb 22, 2024 | 12.72 | 12.89 | 12.40 | 12.57 | 939,916 | -0.13(-1.06%) |
Feb 21, 2024 | 12.71 | 12.72 | 12.32 | 12.71 | 755,004 | -0.01(-0.08%) |
Feb 20, 2024 | 12.74 | 12.93 | 12.50 | 12.72 | 704,246 | -0.09(-0.70%) |
Feb 16, 2024 | 13.03 | 13.40 | 12.80 | 12.81 | 1,115,500 | -0.29(-2.20%) |
Feb 15, 2024 | 13.84 | 13.94 | 12.95 | 13.09 | 1,077,155 | -0.72(-5.24%) |
Feb 14, 2024 | 14.20 | 14.26 | 13.59 | 13.82 | 1,033,389 | -0.13(-0.92%) |
Feb 13, 2024 | 14.05 | 14.15 | 13.49 | 13.95 | 1,643,182 | -0.78(-5.32%) |
Feb 12, 2024 | 14.97 | 15.33 | 14.59 | 14.73 | 1,541,941 | -0.13(-0.87%) |
Feb 09, 2024 | 14.76 | 15.30 | 14.36 | 14.86 | 2,144,393 | +0.17(+1.15%) |
Feb 08, 2024 | 13.53 | 14.74 | 13.43 | 14.69 | 2,001,900 | +1.21(+8.97%) |
Feb 07, 2024 | 13.40 | 13.99 | 13.14 | 13.48 | 1,411,288 | +0.13(+0.97%) |
Feb 06, 2024 | 13.37 | 13.84 | 12.97 | 13.35 | 2,191,909 | +0.04(+0.30%) |
Feb 05, 2024 | 12.87 | 13.73 | 11.94 | 13.31 | 5,166,612 | +1.81(+15.78%) |
Feb 02, 2024 | 10.91 | 11.77 | 10.64 | 11.50 | 5,391,141 | +0.48(+4.32%) |
Feb 01, 2024 | 10.77 | 11.08 | 10.73 | 11.02 | 1,070,978 | +0.31(+2.87%) |
Jan 31, 2024 | 11.53 | 11.53 | 10.68 | 10.71 | 1,535,604 | -0.85(-7.37%) |
Jan 30, 2024 | 11.66 | 11.70 | 11.35 | 11.57 | 928,742 | -0.06(-0.51%) |
Jan 29, 2024 | 11.55 | 11.73 | 11.25 | 11.63 | 1,576,008 | +0.04(+0.34%) |
Jan 26, 2024 | 12.22 | 12.33 | 11.59 | 11.59 | 810,190 | -0.54(-4.42%) |
Jan 25, 2024 | 11.91 | 12.14 | 11.64 | 12.12 | 951,747 | +0.55(+4.71%) |
Jan 24, 2024 | 11.78 | 11.89 | 11.39 | 11.58 | 794,834 | -0.05(-0.43%) |
Jan 23, 2024 | 12.01 | 12.47 | 11.58 | 11.63 | 932,916 | -0.17(-1.43%) |
Jan 22, 2024 | 12.12 | 12.50 | 11.60 | 11.79 | 1,055,430 | -0.33(-2.70%) |
Jan 19, 2024 | 12.03 | 12.19 | 11.75 | 12.12 | 706,148 | +0.09(+0.74%) |
Jan 18, 2024 | 11.77 | 12.04 | 11.73 | 12.03 | 623,030 | +0.35(+2.97%) |
Jan 17, 2024 | 11.99 | 12.14 | 11.38 | 11.69 | 1,074,866 | -0.50(-4.07%) |
Jan 16, 2024 | 11.63 | 12.32 | 11.61 | 12.18 | 1,137,258 | +0.41(+3.45%) |
Jan 12, 2024 | 12.19 | 12.31 | 11.44 | 11.78 | 1,351,504 | -0.29(-2.38%) |
Jan 11, 2024 | 12.22 | 12.33 | 11.78 | 12.06 | 1,217,508 | -0.24(-1.93%) |
Jan 10, 2024 | 12.57 | 12.96 | 11.98 | 12.30 | 1,796,753 | -0.42(-3.27%) |
Jan 09, 2024 | 13.42 | 13.47 | 12.27 | 12.72 | 2,586,124 | -0.82(-6.08%) |
Jan 08, 2024 | 13.62 | 13.90 | 13.46 | 13.54 | 1,184,300 | -0.22(-1.58%) |
Jan 05, 2024 | 13.18 | 13.87 | 13.13 | 13.76 | 888,690 | +0.43(+3.20%) |
Jan 04, 2024 | 13.81 | 13.81 | 13.17 | 13.33 | 1,113,199 | -0.38(-2.75%) |
Jan 03, 2024 | 14.38 | 14.89 | 13.55 | 13.71 | 1,500,870 | -0.79(-5.47%) |