Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.19 | 11.41 | 11.41 | 11.35 | 2,567,230 | +0.16(+1.43%) |
Mar 27, 2024 | 11.06 | 11.21 | 10.84 | 11.19 | 3,339,889 | +0.27(+2.47%) |
Mar 26, 2024 | 11.12 | 11.24 | 10.86 | 10.92 | 3,857,703 | -0.10(-0.91%) |
Mar 25, 2024 | 10.92 | 11.12 | 10.83 | 11.02 | 1,936,216 | +0.15(+1.38%) |
Mar 22, 2024 | 10.85 | 11.10 | 10.82 | 10.87 | 3,232,934 | +0.08(+0.74%) |
Mar 21, 2024 | 11.08 | 11.11 | 10.77 | 10.79 | 2,756,538 | -0.20(-1.82%) |
Mar 20, 2024 | 10.89 | 11.23 | 10.84 | 10.99 | 3,547,347 | +0.04(+0.37%) |
Mar 19, 2024 | 10.77 | 11.06 | 10.73 | 10.95 | 2,383,517 | +0.13(+1.20%) |
Mar 18, 2024 | 10.77 | 11.10 | 10.66 | 10.82 | 2,514,585 | +0.08(+0.74%) |
Mar 15, 2024 | 10.44 | 10.88 | 10.36 | 10.74 | 3,881,540 | +0.25(+2.38%) |
Mar 14, 2024 | 10.64 | 10.74 | 10.38 | 10.49 | 5,575,921 | -0.22(-2.05%) |
Mar 13, 2024 | 10.80 | 10.94 | 10.65 | 10.71 | 2,723,900 | -0.12(-1.11%) |
Mar 12, 2024 | 11.15 | 11.17 | 10.77 | 10.83 | 3,856,025 | -0.36(-3.22%) |
Mar 11, 2024 | 10.83 | 11.29 | 10.80 | 11.19 | 3,221,339 | +0.32(+2.94%) |
Mar 08, 2024 | 10.79 | 11.15 | 10.73 | 10.87 | 4,320,677 | +0.12(+1.12%) |
Mar 07, 2024 | 10.80 | 10.94 | 10.65 | 10.75 | 3,373,523 | +0.07(+0.66%) |
Mar 06, 2024 | 11.00 | 11.05 | 10.52 | 10.68 | 6,391,916 | -0.30(-2.73%) |
Mar 05, 2024 | 11.09 | 11.11 | 10.72 | 10.98 | 4,228,320 | -0.30(-2.66%) |
Mar 04, 2024 | 11.47 | 11.53 | 11.10 | 11.28 | 3,777,670 | -0.16(-1.40%) |
Mar 01, 2024 | 11.47 | 11.53 | 11.20 | 11.44 | 3,689,042 | -0.01(-0.09%) |
Feb 29, 2024 | 11.43 | 11.70 | 11.18 | 11.45 | 5,645,654 | +0.22(+1.96%) |
Feb 28, 2024 | 11.75 | 12.76 | 11.16 | 11.23 | 11,645,191 | -1.95(-14.80%) |
Feb 27, 2024 | 12.90 | 13.35 | 12.77 | 13.18 | 6,909,801 | +0.46(+3.62%) |
Feb 26, 2024 | 13.08 | 13.37 | 12.66 | 12.72 | 4,361,754 | -0.39(-2.97%) |
Feb 23, 2024 | 13.10 | 13.37 | 12.99 | 13.11 | 1,709,315 | +0.01(+0.08%) |
Feb 22, 2024 | 13.28 | 13.34 | 13.00 | 13.10 | 1,611,973 | -0.17(-1.28%) |
Feb 21, 2024 | 13.19 | 13.32 | 12.93 | 13.27 | 1,537,612 | -0.01(-0.08%) |
Feb 20, 2024 | 13.36 | 13.56 | 13.23 | 13.28 | 2,000,011 | -0.29(-2.14%) |
Feb 16, 2024 | 13.82 | 13.97 | 13.49 | 13.57 | 2,665,242 | -0.45(-3.21%) |
Feb 15, 2024 | 13.48 | 14.08 | 13.48 | 14.02 | 2,449,194 | +0.61(+4.55%) |
Feb 14, 2024 | 13.27 | 13.50 | 13.17 | 13.41 | 1,743,706 | +0.43(+3.31%) |
Feb 13, 2024 | 13.33 | 13.46 | 12.88 | 12.98 | 2,515,855 | -0.79(-5.74%) |
Feb 12, 2024 | 13.31 | 13.90 | 13.24 | 13.77 | 2,228,621 | +0.49(+3.69%) |
Feb 09, 2024 | 13.00 | 13.38 | 12.86 | 13.28 | 2,181,612 | +0.32(+2.47%) |
Feb 08, 2024 | 13.42 | 13.46 | 12.96 | 12.96 | 2,142,253 | -0.45(-3.36%) |
Feb 07, 2024 | 13.84 | 13.86 | 13.40 | 13.41 | 2,167,290 | -0.37(-2.69%) |
Feb 06, 2024 | 13.15 | 13.83 | 13.15 | 13.78 | 2,087,534 | +0.58(+4.39%) |
Feb 05, 2024 | 13.60 | 13.67 | 13.14 | 13.20 | 2,087,535 | -0.51(-3.72%) |
Feb 02, 2024 | 13.78 | 14.00 | 13.68 | 13.71 | 1,602,584 | -0.23(-1.65%) |
Feb 01, 2024 | 13.73 | 13.96 | 13.41 | 13.94 | 2,632,456 | +0.22(+1.60%) |
Jan 31, 2024 | 13.53 | 14.30 | 13.35 | 13.72 | 2,438,978 | -0.12(-0.87%) |
Jan 30, 2024 | 14.18 | 14.29 | 13.82 | 13.84 | 2,518,137 | -0.51(-3.55%) |
Jan 29, 2024 | 14.23 | 14.47 | 14.02 | 14.35 | 1,836,553 | +0.15(+1.06%) |
Jan 26, 2024 | 14.42 | 14.64 | 14.15 | 14.20 | 1,842,531 | -0.17(-1.18%) |
Jan 25, 2024 | 14.10 | 14.51 | 13.79 | 14.37 | 4,013,689 | +0.29(+2.06%) |
Jan 24, 2024 | 14.42 | 14.44 | 13.97 | 14.08 | 1,353,446 | -0.02(-0.14%) |
Jan 23, 2024 | 14.25 | 14.43 | 13.99 | 14.10 | 1,358,411 | +0.13(+0.93%) |
Jan 22, 2024 | 13.85 | 14.25 | 13.79 | 13.97 | 1,645,908 | +0.20(+1.45%) |
Jan 19, 2024 | 14.14 | 14.14 | 13.71 | 13.77 | 1,420,444 | -0.23(-1.64%) |
Jan 18, 2024 | 13.67 | 14.02 | 13.29 | 14.00 | 3,192,797 | +0.46(+3.40%) |
Jan 17, 2024 | 13.85 | 13.98 | 13.53 | 13.54 | 2,518,253 | -0.59(-4.18%) |
Jan 16, 2024 | 13.83 | 14.14 | 13.68 | 14.13 | 2,471,525 | +0.26(+1.87%) |
Jan 12, 2024 | 14.29 | 14.50 | 13.87 | 13.87 | 2,120,405 | -0.30(-2.12%) |
Jan 11, 2024 | 14.14 | 14.31 | 13.67 | 14.17 | 2,710,049 | -0.03(-0.21%) |
Jan 10, 2024 | 14.36 | 14.43 | 13.95 | 14.20 | 1,984,923 | -0.21(-1.46%) |
Jan 09, 2024 | 14.72 | 15.05 | 14.22 | 14.41 | 3,933,703 | +0.31(+2.20%) |
Jan 08, 2024 | 14.04 | 14.23 | 13.96 | 14.10 | 1,359,612 | +0.09(+0.64%) |
Jan 05, 2024 | 14.00 | 14.73 | 13.98 | 14.01 | 2,254,859 | -0.15(-1.06%) |
Jan 04, 2024 | 13.87 | 14.48 | 13.76 | 14.16 | 2,366,378 | +0.18(+1.29%) |
Jan 03, 2024 | 14.20 | 14.45 | 13.85 | 13.98 | 2,716,667 | -0.52(-3.59%) |