Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.65 | 12.05 | 11.97 | 12.04 | 581,081 | +0.40(+3.40%) |
Mar 27, 2024 | 11.18 | 11.67 | 11.18 | 11.65 | 607,029 | +0.56(+5.08%) |
Mar 26, 2024 | 11.41 | 11.51 | 11.08 | 11.08 | 784,533 | -0.24(-2.10%) |
Mar 25, 2024 | 11.95 | 11.98 | 11.19 | 11.32 | 845,796 | -0.58(-4.90%) |
Mar 22, 2024 | 11.92 | 12.16 | 11.74 | 11.90 | 640,967 | -0.03(-0.25%) |
Mar 21, 2024 | 12.17 | 12.51 | 11.79 | 11.93 | 1,137,638 | -0.16(-1.31%) |
Mar 20, 2024 | 12.07 | 12.14 | 11.53 | 12.09 | 2,095,118 | +0.23(+1.92%) |
Mar 19, 2024 | 11.43 | 12.35 | 11.27 | 11.86 | 2,883,402 | +0.37(+3.18%) |
Mar 18, 2024 | 12.37 | 12.58 | 11.13 | 11.50 | 2,618,237 | -0.88(-7.11%) |
Mar 15, 2024 | 12.30 | 12.51 | 12.09 | 12.38 | 1,271,090 | +0.00(+0.00%) |
Mar 14, 2024 | 12.87 | 13.11 | 12.31 | 12.38 | 746,396 | -0.63(-4.86%) |
Mar 13, 2024 | 13.07 | 13.33 | 12.72 | 13.01 | 567,134 | -0.10(-0.75%) |
Mar 12, 2024 | 13.43 | 13.51 | 12.97 | 13.11 | 727,025 | -0.43(-3.14%) |
Mar 11, 2024 | 13.91 | 14.50 | 13.40 | 13.53 | 705,244 | -0.43(-3.05%) |
Mar 08, 2024 | 14.34 | 14.52 | 13.79 | 13.96 | 1,004,711 | -0.37(-2.55%) |
Mar 07, 2024 | 17.25 | 17.25 | 12.94 | 14.32 | 2,520,998 | -6.48(-31.13%) |
Mar 06, 2024 | 20.55 | 20.81 | 20.43 | 20.80 | 272,781 | +0.52(+2.58%) |
Mar 05, 2024 | 20.36 | 20.61 | 20.20 | 20.28 | 156,478 | -0.30(-1.44%) |
Mar 04, 2024 | 21.33 | 21.40 | 20.55 | 20.57 | 219,603 | -0.78(-3.66%) |
Mar 01, 2024 | 21.11 | 21.52 | 20.78 | 21.35 | 185,819 | +0.30(+1.41%) |
Feb 29, 2024 | 21.29 | 21.61 | 20.97 | 21.06 | 296,873 | +0.11(+0.52%) |
Feb 28, 2024 | 20.98 | 21.26 | 20.95 | 20.95 | 124,860 | -0.23(-1.07%) |
Feb 27, 2024 | 21.10 | 21.26 | 20.97 | 21.17 | 144,478 | +0.22(+1.04%) |
Feb 26, 2024 | 20.90 | 21.22 | 20.87 | 20.96 | 198,283 | -0.01(-0.05%) |
Feb 23, 2024 | 20.94 | 21.13 | 20.67 | 20.97 | 158,034 | -0.01(-0.05%) |
Feb 22, 2024 | 21.74 | 21.75 | 20.93 | 20.98 | 553,479 | -0.73(-3.37%) |
Feb 21, 2024 | 21.83 | 21.95 | 21.63 | 21.71 | 186,407 | -0.23(-1.04%) |
Feb 20, 2024 | 21.38 | 21.95 | 21.38 | 21.94 | 204,351 | +0.26(+1.19%) |
Feb 16, 2024 | 21.57 | 21.81 | 21.52 | 21.68 | 237,217 | -0.05(-0.23%) |
Feb 15, 2024 | 21.13 | 21.74 | 21.00 | 21.73 | 278,243 | +0.77(+3.68%) |
Feb 14, 2024 | 20.58 | 21.00 | 20.44 | 20.96 | 219,882 | +0.76(+3.77%) |
Feb 13, 2024 | 20.82 | 21.04 | 19.68 | 20.20 | 397,558 | -1.37(-6.37%) |
Feb 12, 2024 | 20.81 | 21.62 | 20.81 | 21.57 | 346,622 | +0.77(+3.71%) |
Feb 09, 2024 | 20.71 | 21.04 | 20.65 | 20.80 | 440,893 | +0.10(+0.48%) |
Feb 08, 2024 | 20.46 | 20.87 | 20.38 | 20.70 | 146,626 | +0.26(+1.26%) |
Feb 07, 2024 | 20.82 | 20.82 | 20.35 | 20.44 | 219,084 | -0.36(-1.71%) |
Feb 06, 2024 | 20.44 | 21.05 | 20.44 | 20.80 | 175,868 | +0.26(+1.25%) |
Feb 05, 2024 | 20.47 | 20.70 | 20.10 | 20.54 | 221,814 | -0.25(-1.19%) |
Feb 02, 2024 | 20.89 | 21.10 | 20.78 | 20.79 | 188,240 | -0.43(-2.00%) |
Feb 01, 2024 | 20.62 | 21.21 | 20.61 | 21.21 | 279,482 | +0.69(+3.37%) |
Jan 31, 2024 | 21.32 | 21.49 | 20.51 | 20.52 | 478,512 | -0.79(-3.71%) |
Jan 30, 2024 | 21.29 | 21.50 | 21.24 | 21.31 | 256,499 | -0.01(-0.05%) |
Jan 29, 2024 | 20.99 | 21.40 | 20.70 | 21.32 | 156,504 | +0.29(+1.36%) |
Jan 26, 2024 | 21.06 | 21.18 | 20.92 | 21.04 | 191,705 | +0.08(+0.38%) |
Jan 25, 2024 | 21.13 | 21.22 | 20.82 | 20.96 | 135,810 | +0.16(+0.76%) |
Jan 24, 2024 | 21.69 | 21.69 | 20.73 | 20.80 | 179,067 | -0.53(-2.50%) |
Jan 23, 2024 | 21.42 | 21.61 | 21.22 | 21.33 | 240,340 | +0.20(+0.94%) |
Jan 22, 2024 | 20.87 | 21.24 | 20.87 | 21.14 | 315,899 | +0.51(+2.49%) |
Jan 19, 2024 | 20.57 | 20.63 | 20.26 | 20.62 | 169,284 | +0.17(+0.82%) |
Jan 18, 2024 | 20.27 | 20.47 | 19.98 | 20.45 | 258,442 | +0.39(+1.92%) |
Jan 17, 2024 | 19.92 | 20.09 | 19.86 | 20.07 | 359,511 | -0.06(-0.29%) |
Jan 16, 2024 | 20.05 | 20.23 | 19.88 | 20.13 | 435,988 | -0.13(-0.63%) |
Jan 12, 2024 | 20.59 | 20.70 | 20.12 | 20.26 | 190,768 | -0.01(-0.05%) |
Jan 11, 2024 | 20.38 | 20.38 | 20.08 | 20.27 | 280,171 | -0.12(-0.58%) |
Jan 10, 2024 | 20.65 | 20.83 | 20.34 | 20.38 | 303,566 | -0.25(-1.19%) |
Jan 09, 2024 | 20.66 | 20.75 | 20.45 | 20.63 | 224,215 | -0.34(-1.64%) |
Jan 08, 2024 | 20.58 | 21.20 | 20.56 | 20.97 | 275,810 | +0.37(+1.81%) |
Jan 05, 2024 | 20.29 | 20.84 | 20.23 | 20.60 | 260,666 | +0.13(+0.62%) |
Jan 04, 2024 | 20.72 | 20.79 | 20.30 | 20.47 | 303,718 | -0.19(-0.90%) |
Jan 03, 2024 | 21.63 | 21.63 | 20.39 | 20.66 | 329,689 | -1.24(-5.65%) |