Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.88 | 13.92 | 13.82 | 13.83 | 52,432 | +0.13(+0.95%) |
Mar 27, 2024 | 13.59 | 13.71 | 13.59 | 13.70 | 154,012 | -0.29(-2.07%) |
Mar 26, 2024 | 13.99 | 14.03 | 13.97 | 13.99 | 58,585 | +0.05(+0.36%) |
Mar 25, 2024 | 13.85 | 13.94 | 13.85 | 13.94 | 108,967 | +0.02(+0.14%) |
Mar 22, 2024 | 14.03 | 14.03 | 13.92 | 13.92 | 199,300 | -0.47(-3.27%) |
Mar 21, 2024 | 14.51 | 14.51 | 14.38 | 14.39 | 116,760 | -0.19(-1.30%) |
Mar 20, 2024 | 14.58 | 14.66 | 14.52 | 14.58 | 426,331 | +0.05(+0.34%) |
Mar 19, 2024 | 14.58 | 14.58 | 14.48 | 14.53 | 79,875 | -0.17(-1.15%) |
Mar 18, 2024 | 14.77 | 14.77 | 14.66 | 14.70 | 156,457 | +0.21(+1.44%) |
Mar 15, 2024 | 14.36 | 14.53 | 14.36 | 14.49 | 58,944 | +0.18(+1.25%) |
Mar 14, 2024 | 14.40 | 14.40 | 14.29 | 14.31 | 85,739 | -0.18(-1.27%) |
Mar 13, 2024 | 14.52 | 14.61 | 14.49 | 14.50 | 138,185 | -0.20(-1.39%) |
Mar 12, 2024 | 14.81 | 14.81 | 14.65 | 14.70 | 92,446 | -0.14(-0.94%) |
Mar 11, 2024 | 14.61 | 14.85 | 14.61 | 14.84 | 138,184 | +0.66(+4.63%) |
Mar 08, 2024 | 14.18 | 14.25 | 14.15 | 14.18 | 80,247 | +0.03(+0.21%) |
Mar 07, 2024 | 14.08 | 14.17 | 14.00 | 14.15 | 147,936 | -0.12(-0.84%) |
Mar 06, 2024 | 14.26 | 14.32 | 14.24 | 14.27 | 191,909 | +0.09(+0.63%) |
Mar 05, 2024 | 14.23 | 14.28 | 14.17 | 14.18 | 154,485 | +0.08(+0.56%) |
Mar 04, 2024 | 14.14 | 14.14 | 14.02 | 14.10 | 180,566 | -0.04(-0.28%) |
Mar 01, 2024 | 14.03 | 14.16 | 14.01 | 14.14 | 179,099 | +0.31(+2.23%) |
Feb 29, 2024 | 13.86 | 13.89 | 13.79 | 13.83 | 126,917 | +0.43(+3.19%) |
Feb 28, 2024 | 13.50 | 13.50 | 13.39 | 13.41 | 184,115 | -0.45(-3.23%) |
Feb 27, 2024 | 13.89 | 13.93 | 13.85 | 13.85 | 145,049 | +0.34(+2.50%) |
Feb 26, 2024 | 13.57 | 13.57 | 13.49 | 13.52 | 123,662 | -0.33(-2.37%) |
Feb 23, 2024 | 13.82 | 13.91 | 13.75 | 13.84 | 233,331 | +0.12(+0.87%) |
Feb 22, 2024 | 13.78 | 13.81 | 13.68 | 13.72 | 284,776 | +0.20(+1.47%) |
Feb 21, 2024 | 13.65 | 13.71 | 13.53 | 13.53 | 243,262 | +0.29(+2.18%) |
Feb 20, 2024 | 13.37 | 13.39 | 13.21 | 13.24 | 219,632 | -0.04(-0.30%) |
Feb 16, 2024 | 13.13 | 13.33 | 13.09 | 13.28 | 452,102 | +0.41(+3.17%) |
Feb 15, 2024 | 12.87 | 12.94 | 12.85 | 12.87 | 94,330 | +0.12(+0.94%) |
Feb 14, 2024 | 12.84 | 12.84 | 12.70 | 12.75 | 79,189 | -0.01(-0.08%) |
Feb 13, 2024 | 12.90 | 12.98 | 12.73 | 12.76 | 50,293 | -0.14(-1.08%) |
Feb 12, 2024 | 12.79 | 12.97 | 12.76 | 12.90 | 189,881 | +0.20(+1.57%) |
Feb 09, 2024 | 12.66 | 12.70 | 12.54 | 12.70 | 76,605 | -0.06(-0.47%) |
Feb 08, 2024 | 12.71 | 12.76 | 12.62 | 12.76 | 273,853 | -0.02(-0.16%) |
Feb 07, 2024 | 12.69 | 12.78 | 12.67 | 12.78 | 278,229 | +0.16(+1.26%) |
Feb 06, 2024 | 12.49 | 12.63 | 12.45 | 12.62 | 318,479 | +1.00(+8.56%) |
Feb 05, 2024 | 11.45 | 11.63 | 11.45 | 11.62 | 155,483 | +0.33(+2.91%) |
Feb 02, 2024 | 11.41 | 11.41 | 11.25 | 11.30 | 255,906 | -0.59(-4.94%) |
Feb 01, 2024 | 11.93 | 11.93 | 11.85 | 11.88 | 212,302 | +0.02(+0.17%) |
Jan 31, 2024 | 11.89 | 12.08 | 11.82 | 11.86 | 107,905 | -0.17(-1.41%) |
Jan 30, 2024 | 12.08 | 12.09 | 11.97 | 12.03 | 141,220 | -0.45(-3.59%) |
Jan 29, 2024 | 12.56 | 12.57 | 12.41 | 12.48 | 223,089 | -0.43(-3.32%) |
Jan 26, 2024 | 12.87 | 12.96 | 12.87 | 12.91 | 185,348 | +0.06(+0.46%) |
Jan 25, 2024 | 13.06 | 13.07 | 12.83 | 12.85 | 152,940 | -0.11(-0.84%) |
Jan 24, 2024 | 13.12 | 13.14 | 12.96 | 12.96 | 409,741 | +0.63(+5.08%) |
Jan 23, 2024 | 12.23 | 12.35 | 12.23 | 12.33 | 109,218 | +0.35(+2.91%) |
Jan 22, 2024 | 11.87 | 12.00 | 11.84 | 11.98 | 154,801 | -0.43(-3.45%) |
Jan 19, 2024 | 12.27 | 12.44 | 12.19 | 12.41 | 123,037 | +0.22(+1.80%) |
Jan 18, 2024 | 12.23 | 12.24 | 12.12 | 12.19 | 184,744 | +0.29(+2.42%) |
Jan 17, 2024 | 11.88 | 11.91 | 11.83 | 11.90 | 213,402 | -0.49(-3.94%) |
Jan 16, 2024 | 12.49 | 12.50 | 12.36 | 12.39 | 200,072 | -0.02(-0.16%) |
Jan 12, 2024 | 12.52 | 12.57 | 12.41 | 12.41 | 145,724 | -0.10(-0.80%) |
Jan 11, 2024 | 12.59 | 12.59 | 12.48 | 12.51 | 85,221 | +0.10(+0.80%) |
Jan 10, 2024 | 12.42 | 12.47 | 12.40 | 12.41 | 110,508 | -0.05(-0.40%) |
Jan 09, 2024 | 12.52 | 12.52 | 12.44 | 12.46 | 99,972 | -0.18(-1.42%) |
Jan 08, 2024 | 12.59 | 12.66 | 12.54 | 12.64 | 123,037 | -0.28(-2.16%) |
Jan 05, 2024 | 12.88 | 13.00 | 12.88 | 12.92 | 88,582 | +0.00(+0.00%) |
Jan 04, 2024 | 13.11 | 13.11 | 12.92 | 12.92 | 111,624 | -0.43(-3.21%) |
Jan 03, 2024 | 13.29 | 13.37 | 13.26 | 13.35 | 75,561 | -0.05(-0.37%) |