Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.48 | 13.64 | 13.63 | 13.72 | 4,109,210 | +0.26(+1.97%) |
Mar 27, 2024 | 13.46 | 13.57 | 13.40 | 13.45 | 4,724,272 | +0.04(+0.29%) |
Mar 26, 2024 | 13.48 | 13.56 | 13.39 | 13.41 | 2,364,341 | -0.01(-0.07%) |
Mar 25, 2024 | 13.47 | 13.56 | 13.41 | 13.42 | 2,474,639 | -0.04(-0.29%) |
Mar 22, 2024 | 13.56 | 13.66 | 13.42 | 13.46 | 2,585,720 | -0.11(-0.80%) |
Mar 21, 2024 | 13.46 | 13.65 | 13.46 | 13.57 | 3,548,916 | +0.11(+0.80%) |
Mar 20, 2024 | 13.19 | 13.47 | 13.12 | 13.46 | 3,020,937 | +0.25(+1.86%) |
Mar 19, 2024 | 13.29 | 13.41 | 13.11 | 13.22 | 3,670,913 | -0.08(-0.59%) |
Mar 18, 2024 | 13.18 | 13.37 | 13.13 | 13.29 | 4,954,070 | +0.07(+0.52%) |
Mar 15, 2024 | 12.97 | 13.28 | 12.93 | 13.23 | 9,900,873 | +0.16(+1.20%) |
Mar 14, 2024 | 13.11 | 13.16 | 12.89 | 13.07 | 5,780,752 | +0.00(+0.04%) |
Mar 13, 2024 | 13.33 | 13.37 | 12.99 | 13.06 | 6,500,034 | -0.25(-1.88%) |
Mar 12, 2024 | 13.59 | 13.67 | 13.27 | 13.31 | 4,889,932 | -0.24(-1.78%) |
Mar 11, 2024 | 13.54 | 13.65 | 13.39 | 13.56 | 3,405,030 | +0.02(+0.14%) |
Mar 08, 2024 | 13.62 | 13.68 | 13.46 | 13.54 | 3,044,342 | -0.05(-0.35%) |
Mar 07, 2024 | 13.35 | 13.60 | 13.25 | 13.58 | 4,040,539 | +0.32(+2.40%) |
Mar 06, 2024 | 13.30 | 13.43 | 13.22 | 13.27 | 2,775,625 | +0.02(+0.14%) |
Mar 05, 2024 | 13.30 | 13.45 | 13.17 | 13.25 | 3,299,732 | -0.13(-0.94%) |
Mar 04, 2024 | 13.03 | 13.40 | 13.02 | 13.37 | 5,354,373 | +0.37(+2.82%) |
Mar 01, 2024 | 12.94 | 13.04 | 12.81 | 13.01 | 3,103,783 | +0.08(+0.60%) |
Feb 29, 2024 | 12.77 | 13.00 | 12.77 | 12.93 | 5,433,854 | +0.26(+2.05%) |
Feb 28, 2024 | 12.39 | 12.71 | 12.37 | 12.67 | 3,063,755 | +0.21(+1.70%) |
Feb 27, 2024 | 12.36 | 12.49 | 12.28 | 12.46 | 4,291,836 | +0.12(+0.94%) |
Feb 26, 2024 | 12.44 | 12.49 | 12.29 | 12.34 | 3,173,645 | -0.15(-1.23%) |
Feb 23, 2024 | 12.55 | 12.65 | 12.47 | 12.49 | 5,571,540 | +0.01(+0.08%) |
Feb 22, 2024 | 12.45 | 12.52 | 12.27 | 12.49 | 4,252,014 | +0.04(+0.31%) |
Feb 21, 2024 | 12.40 | 12.52 | 12.35 | 12.45 | 4,222,812 | -0.01(-0.08%) |
Feb 20, 2024 | 12.19 | 12.47 | 11.99 | 12.46 | 5,566,223 | +0.13(+1.02%) |
Feb 16, 2024 | 12.56 | 12.57 | 12.32 | 12.33 | 8,101,789 | -0.28(-2.22%) |
Feb 15, 2024 | 12.41 | 12.67 | 12.31 | 12.61 | 4,184,219 | +0.27(+2.19%) |
Feb 14, 2024 | 12.25 | 12.43 | 12.25 | 12.34 | 4,281,817 | +0.18(+1.51%) |
Feb 13, 2024 | 11.97 | 12.25 | 11.96 | 12.16 | 5,359,676 | +0.02(+0.16%) |
Feb 12, 2024 | 12.02 | 12.20 | 11.97 | 12.14 | 10,692,519 | +0.12(+0.96%) |
Feb 09, 2024 | 11.64 | 12.04 | 11.56 | 12.02 | 5,423,262 | +0.38(+3.23%) |
Feb 08, 2024 | 11.44 | 11.76 | 11.42 | 11.65 | 6,707,052 | +0.23(+2.03%) |
Feb 07, 2024 | 12.13 | 12.33 | 11.21 | 11.42 | 8,779,392 | -0.67(-5.58%) |
Feb 06, 2024 | 11.97 | 12.24 | 11.93 | 12.09 | 6,523,049 | +0.13(+1.13%) |
Feb 05, 2024 | 12.08 | 12.14 | 11.92 | 11.96 | 6,037,183 | -0.20(-1.67%) |
Feb 02, 2024 | 12.24 | 12.25 | 12.10 | 12.16 | 4,909,738 | -0.12(-0.94%) |
Feb 01, 2024 | 12.12 | 12.32 | 12.11 | 12.27 | 7,374,839 | +0.15(+1.27%) |
Jan 31, 2024 | 12.36 | 12.41 | 12.11 | 12.12 | 8,412,003 | -0.24(-1.95%) |
Jan 30, 2024 | 12.13 | 12.46 | 12.11 | 12.36 | 7,165,927 | +0.20(+1.67%) |
Jan 29, 2024 | 12.01 | 12.25 | 11.93 | 12.16 | 6,676,099 | +0.13(+1.12%) |
Jan 26, 2024 | 12.10 | 12.14 | 12.02 | 12.02 | 2,647,204 | -0.03(-0.24%) |
Jan 25, 2024 | 11.96 | 12.11 | 11.92 | 12.05 | 4,269,620 | +0.14(+1.21%) |
Jan 24, 2024 | 12.06 | 12.13 | 11.89 | 11.91 | 2,770,148 | -0.04(-0.32%) |
Jan 23, 2024 | 11.77 | 11.99 | 11.76 | 11.95 | 3,519,585 | +0.20(+1.72%) |
Jan 22, 2024 | 11.73 | 11.80 | 11.68 | 11.74 | 4,174,455 | +0.11(+0.91%) |
Jan 19, 2024 | 11.56 | 11.65 | 11.51 | 11.64 | 3,154,258 | +0.11(+0.92%) |
Jan 18, 2024 | 11.62 | 11.74 | 11.47 | 11.53 | 4,140,710 | -0.09(-0.75%) |
Jan 17, 2024 | 11.67 | 11.83 | 11.54 | 11.62 | 3,929,322 | -0.17(-1.47%) |
Jan 16, 2024 | 11.67 | 11.82 | 11.56 | 11.79 | 5,097,813 | +0.04(+0.33%) |
Jan 12, 2024 | 11.66 | 11.81 | 11.65 | 11.75 | 3,614,531 | +0.14(+1.16%) |
Jan 11, 2024 | 11.69 | 11.69 | 11.45 | 11.62 | 5,785,138 | -0.06(-0.50%) |
Jan 10, 2024 | 11.71 | 11.80 | 11.66 | 11.68 | 4,404,861 | -0.04(-0.33%) |
Jan 09, 2024 | 11.84 | 11.92 | 11.62 | 11.71 | 5,662,651 | -0.15(-1.30%) |
Jan 08, 2024 | 11.53 | 11.87 | 11.49 | 11.87 | 5,308,343 | +0.34(+2.93%) |
Jan 05, 2024 | 11.35 | 11.60 | 11.32 | 11.53 | 6,049,634 | +0.20(+1.79%) |
Jan 04, 2024 | 11.23 | 11.47 | 11.20 | 11.33 | 4,955,537 | -0.08(-0.68%) |
Jan 03, 2024 | 11.59 | 11.64 | 11.38 | 11.41 | 5,470,825 | -0.29(-2.47%) |