Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.52 | 14.07 | 13.19 | 13.75 | 725,532 | +0.29(+2.12%) |
Mar 27, 2024 | 13.54 | 13.88 | 13.28 | 13.46 | 399,452 | +0.00(+0.04%) |
Mar 26, 2024 | 13.61 | 13.87 | 13.40 | 13.46 | 416,041 | +0.00(+0.00%) |
Mar 25, 2024 | 13.97 | 14.28 | 13.17 | 13.46 | 555,503 | -0.45(-3.24%) |
Mar 22, 2024 | 14.37 | 14.61 | 13.87 | 13.91 | 288,201 | -0.68(-4.66%) |
Mar 21, 2024 | 15.16 | 15.35 | 14.50 | 14.59 | 388,406 | +0.23(+1.60%) |
Mar 20, 2024 | 14.27 | 14.39 | 13.77 | 14.36 | 489,893 | +0.04(+0.28%) |
Mar 19, 2024 | 14.68 | 15.13 | 14.05 | 14.32 | 1,090,935 | -0.36(-2.45%) |
Mar 18, 2024 | 15.20 | 15.20 | 14.20 | 14.68 | 759,157 | -0.42(-2.78%) |
Mar 15, 2024 | 15.00 | 15.37 | 14.84 | 15.10 | 2,300,144 | +0.08(+0.53%) |
Mar 14, 2024 | 15.03 | 15.40 | 14.76 | 15.02 | 587,228 | -0.21(-1.38%) |
Mar 13, 2024 | 14.61 | 15.59 | 14.61 | 15.23 | 736,248 | +0.91(+6.35%) |
Mar 12, 2024 | 14.63 | 15.07 | 14.03 | 14.32 | 858,579 | -0.67(-4.47%) |
Mar 11, 2024 | 14.95 | 15.53 | 14.63 | 14.99 | 589,501 | +0.00(+0.00%) |
Mar 08, 2024 | 16.16 | 16.37 | 14.76 | 14.99 | 551,653 | -0.92(-5.78%) |
Mar 07, 2024 | 16.13 | 16.36 | 15.75 | 15.91 | 294,002 | -0.12(-0.75%) |
Mar 06, 2024 | 15.71 | 16.65 | 15.49 | 16.03 | 622,349 | +0.54(+3.49%) |
Mar 05, 2024 | 14.91 | 15.75 | 14.56 | 15.49 | 611,484 | +0.53(+3.54%) |
Mar 04, 2024 | 14.83 | 15.14 | 14.28 | 14.96 | 583,729 | +0.30(+2.05%) |
Mar 01, 2024 | 13.57 | 15.38 | 13.45 | 14.66 | 961,439 | +1.92(+15.07%) |
Feb 29, 2024 | 12.20 | 14.70 | 11.86 | 12.74 | 2,864,486 | +0.99(+8.43%) |
Feb 28, 2024 | 11.83 | 12.05 | 11.49 | 11.75 | 673,391 | -0.23(-1.92%) |
Feb 27, 2024 | 12.02 | 12.47 | 11.96 | 11.98 | 292,854 | +0.03(+0.25%) |
Feb 26, 2024 | 11.05 | 12.06 | 11.05 | 11.95 | 403,438 | +0.93(+8.44%) |
Feb 23, 2024 | 10.43 | 11.18 | 10.22 | 11.02 | 344,392 | +0.90(+8.89%) |
Feb 22, 2024 | 10.36 | 10.50 | 9.960 | 10.12 | 573,361 | -0.20(-1.94%) |
Feb 21, 2024 | 10.35 | 10.47 | 10.13 | 10.32 | 318,123 | -0.16(-1.53%) |
Feb 20, 2024 | 11.16 | 11.36 | 10.18 | 10.48 | 452,250 | -0.77(-6.84%) |
Feb 16, 2024 | 11.17 | 11.63 | 10.97 | 11.25 | 287,002 | +0.00(+0.00%) |
Feb 15, 2024 | 10.94 | 11.45 | 10.79 | 11.25 | 562,928 | +0.28(+2.55%) |
Feb 14, 2024 | 11.33 | 11.54 | 10.94 | 10.97 | 407,475 | -0.31(-2.75%) |
Feb 13, 2024 | 11.55 | 11.59 | 10.94 | 11.28 | 434,539 | -0.72(-6.00%) |
Feb 12, 2024 | 12.70 | 13.42 | 11.93 | 12.00 | 627,026 | -0.66(-5.21%) |
Feb 09, 2024 | 12.24 | 12.80 | 12.00 | 12.66 | 273,957 | +0.42(+3.39%) |
Feb 08, 2024 | 12.72 | 12.97 | 11.90 | 12.24 | 778,340 | -0.36(-2.82%) |
Feb 07, 2024 | 12.26 | 12.74 | 12.11 | 12.60 | 441,066 | +0.30(+2.44%) |
Feb 06, 2024 | 11.49 | 12.32 | 11.49 | 12.30 | 438,639 | +0.82(+7.14%) |
Feb 05, 2024 | 11.12 | 11.62 | 11.03 | 11.48 | 241,412 | +0.25(+2.23%) |
Feb 02, 2024 | 11.36 | 11.55 | 11.12 | 11.23 | 226,406 | -0.29(-2.52%) |
Feb 01, 2024 | 11.08 | 11.58 | 10.87 | 11.52 | 197,760 | +0.53(+4.82%) |
Jan 31, 2024 | 11.51 | 11.59 | 10.94 | 10.99 | 340,504 | -0.50(-4.35%) |
Jan 30, 2024 | 11.69 | 11.98 | 11.35 | 11.49 | 642,299 | -0.22(-1.88%) |
Jan 29, 2024 | 10.20 | 11.75 | 10.11 | 11.71 | 530,889 | +1.50(+14.69%) |
Jan 26, 2024 | 10.47 | 10.59 | 9.720 | 10.21 | 319,443 | -0.19(-1.87%) |
Jan 25, 2024 | 11.18 | 11.24 | 10.31 | 10.40 | 482,668 | -0.48(-4.41%) |
Jan 24, 2024 | 11.00 | 11.24 | 10.66 | 10.88 | 439,602 | +0.06(+0.60%) |
Jan 23, 2024 | 10.59 | 10.89 | 10.42 | 10.82 | 358,908 | +0.31(+2.95%) |
Jan 22, 2024 | 10.63 | 10.80 | 10.01 | 10.51 | 521,487 | +0.49(+4.89%) |
Jan 19, 2024 | 9.210 | 10.15 | 9.110 | 10.02 | 374,823 | +0.80(+8.74%) |
Jan 18, 2024 | 9.310 | 9.640 | 9.110 | 9.215 | 496,299 | -0.09(-0.97%) |
Jan 17, 2024 | 8.320 | 9.320 | 8.090 | 9.305 | 2,994,625 | +0.96(+11.57%) |
Jan 16, 2024 | 8.510 | 8.700 | 8.280 | 8.340 | 312,539 | -0.26(-3.02%) |
Jan 12, 2024 | 8.060 | 8.639 | 8.060 | 8.600 | 257,422 | +0.56(+6.97%) |
Jan 11, 2024 | 8.080 | 8.190 | 7.860 | 8.040 | 223,339 | -0.09(-1.11%) |
Jan 10, 2024 | 8.250 | 8.470 | 7.900 | 8.130 | 294,277 | -0.12(-1.45%) |
Jan 09, 2024 | 8.150 | 8.360 | 8.040 | 8.250 | 167,029 | +0.01(+0.12%) |
Jan 08, 2024 | 7.860 | 8.450 | 7.850 | 8.240 | 383,666 | -0.18(-2.14%) |
Jan 05, 2024 | 8.900 | 8.900 | 8.300 | 8.420 | 222,466 | -0.51(-5.71%) |
Jan 04, 2024 | 9.090 | 9.140 | 8.750 | 8.930 | 162,004 | -0.04(-0.45%) |
Jan 03, 2024 | 9.210 | 9.300 | 8.900 | 8.970 | 154,596 | -0.17(-1.86%) |