Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.08 | 11.78 | 11.76 | 11.86 | 2,152,861 | +0.79(+7.14%) |
Mar 27, 2024 | 11.20 | 11.41 | 10.97 | 11.07 | 266,044 | -0.04(-0.36%) |
Mar 26, 2024 | 11.22 | 11.38 | 10.70 | 11.11 | 520,288 | -0.02(-0.18%) |
Mar 25, 2024 | 11.74 | 11.84 | 11.04 | 11.13 | 514,088 | -0.72(-6.08%) |
Mar 22, 2024 | 12.17 | 12.29 | 11.74 | 11.85 | 270,724 | -0.30(-2.47%) |
Mar 21, 2024 | 12.30 | 12.70 | 12.06 | 12.15 | 280,390 | -0.08(-0.65%) |
Mar 20, 2024 | 12.00 | 12.24 | 11.75 | 12.23 | 446,784 | +0.39(+3.29%) |
Mar 19, 2024 | 11.87 | 12.38 | 11.64 | 11.84 | 454,903 | -0.15(-1.25%) |
Mar 18, 2024 | 11.92 | 12.35 | 11.58 | 11.99 | 560,270 | +0.06(+0.50%) |
Mar 15, 2024 | 12.42 | 12.56 | 11.87 | 11.93 | 792,485 | -0.50(-4.02%) |
Mar 14, 2024 | 12.42 | 12.57 | 12.12 | 12.43 | 461,750 | -0.06(-0.48%) |
Mar 13, 2024 | 12.58 | 12.78 | 12.42 | 12.49 | 408,314 | +0.00(+0.00%) |
Mar 12, 2024 | 12.86 | 13.07 | 12.31 | 12.49 | 588,981 | -0.61(-4.66%) |
Mar 11, 2024 | 14.04 | 14.44 | 13.06 | 13.10 | 664,518 | -1.26(-8.77%) |
Mar 08, 2024 | 14.14 | 14.53 | 13.75 | 14.36 | 1,217,102 | +0.35(+2.53%) |
Mar 07, 2024 | 13.79 | 14.45 | 12.87 | 14.01 | 1,126,183 | -0.38(-2.61%) |
Mar 06, 2024 | 14.11 | 14.62 | 14.00 | 14.38 | 562,586 | +0.40(+2.86%) |
Mar 05, 2024 | 13.91 | 14.21 | 13.86 | 13.98 | 434,316 | -0.05(-0.36%) |
Mar 04, 2024 | 14.27 | 14.27 | 13.86 | 14.03 | 414,211 | -0.11(-0.78%) |
Mar 01, 2024 | 13.73 | 14.28 | 13.68 | 14.14 | 501,951 | +0.49(+3.59%) |
Feb 29, 2024 | 13.58 | 13.81 | 13.43 | 13.65 | 648,982 | +0.26(+1.94%) |
Feb 28, 2024 | 14.60 | 14.64 | 13.32 | 13.39 | 960,534 | -1.23(-8.41%) |
Feb 27, 2024 | 13.87 | 14.80 | 13.82 | 14.62 | 1,040,192 | +0.93(+6.79%) |
Feb 26, 2024 | 13.10 | 13.76 | 12.72 | 13.69 | 964,477 | +1.11(+8.82%) |
Feb 23, 2024 | 12.50 | 12.70 | 11.93 | 12.58 | 1,303,305 | +0.00(+0.00%) |
Feb 22, 2024 | 13.11 | 13.16 | 12.48 | 12.58 | 1,269,448 | -0.46(-3.53%) |
Feb 21, 2024 | 13.76 | 13.89 | 13.03 | 13.04 | 1,010,780 | -0.76(-5.51%) |
Feb 20, 2024 | 14.60 | 14.78 | 13.61 | 13.80 | 1,384,775 | -1.06(-7.13%) |
Feb 16, 2024 | 14.66 | 15.00 | 14.31 | 14.86 | 1,210,728 | +0.10(+0.68%) |
Feb 15, 2024 | 16.08 | 16.88 | 14.65 | 14.76 | 7,340,102 | +0.36(+2.50%) |
Feb 14, 2024 | 14.95 | 15.25 | 14.37 | 14.40 | 1,597,819 | -0.45(-3.03%) |
Feb 13, 2024 | 15.84 | 16.13 | 13.26 | 14.85 | 4,456,899 | -1.20(-7.48%) |
Feb 12, 2024 | 16.04 | 16.40 | 15.80 | 16.05 | 453,491 | +0.05(+0.31%) |
Feb 09, 2024 | 15.47 | 16.24 | 15.30 | 16.00 | 451,708 | +1.10(+7.38%) |
Feb 08, 2024 | 14.48 | 14.91 | 14.35 | 14.90 | 444,992 | +0.45(+3.11%) |
Feb 07, 2024 | 14.79 | 14.98 | 14.31 | 14.45 | 667,034 | -0.38(-2.56%) |
Feb 06, 2024 | 15.72 | 16.11 | 14.71 | 14.83 | 510,076 | -1.02(-6.44%) |
Feb 05, 2024 | 15.20 | 16.12 | 15.01 | 15.85 | 422,141 | +0.63(+4.14%) |
Feb 02, 2024 | 15.56 | 16.08 | 15.09 | 15.22 | 630,785 | -0.52(-3.30%) |
Feb 01, 2024 | 15.81 | 16.88 | 15.37 | 15.74 | 902,018 | -0.03(-0.19%) |
Jan 31, 2024 | 14.76 | 16.16 | 14.50 | 15.77 | 922,736 | +0.96(+6.48%) |
Jan 30, 2024 | 14.39 | 14.94 | 14.15 | 14.81 | 936,251 | +0.48(+3.35%) |
Jan 29, 2024 | 13.40 | 14.56 | 13.15 | 14.33 | 627,689 | +0.96(+7.18%) |
Jan 26, 2024 | 12.85 | 13.47 | 12.72 | 13.37 | 509,110 | +0.52(+4.05%) |
Jan 25, 2024 | 12.50 | 13.11 | 12.50 | 12.85 | 280,918 | +0.69(+5.67%) |
Jan 24, 2024 | 12.64 | 12.64 | 12.00 | 12.16 | 212,417 | -0.35(-2.80%) |
Jan 23, 2024 | 13.05 | 13.07 | 12.37 | 12.51 | 210,331 | -0.48(-3.70%) |
Jan 22, 2024 | 12.67 | 13.11 | 12.37 | 12.99 | 478,129 | +0.58(+4.67%) |
Jan 19, 2024 | 12.47 | 12.59 | 12.16 | 12.41 | 286,378 | -0.05(-0.40%) |
Jan 18, 2024 | 13.05 | 13.05 | 12.39 | 12.46 | 225,988 | -0.54(-4.15%) |
Jan 17, 2024 | 12.71 | 13.16 | 12.25 | 13.00 | 547,643 | +0.17(+1.33%) |
Jan 16, 2024 | 12.98 | 13.09 | 12.53 | 12.83 | 316,223 | -0.13(-1.00%) |
Jan 12, 2024 | 13.25 | 13.37 | 12.75 | 12.96 | 465,137 | -0.16(-1.22%) |
Jan 11, 2024 | 12.74 | 13.14 | 12.42 | 13.12 | 475,943 | +0.41(+3.23%) |
Jan 10, 2024 | 12.61 | 13.13 | 12.37 | 12.71 | 386,462 | -0.06(-0.47%) |
Jan 09, 2024 | 12.88 | 13.00 | 12.33 | 12.77 | 477,016 | -0.23(-1.77%) |
Jan 08, 2024 | 11.71 | 13.05 | 11.58 | 13.00 | 547,628 | +1.63(+14.34%) |
Jan 05, 2024 | 11.52 | 11.71 | 11.18 | 11.37 | 424,282 | -0.36(-3.07%) |
Jan 04, 2024 | 12.13 | 12.22 | 11.60 | 11.73 | 370,047 | -0.40(-3.30%) |
Jan 03, 2024 | 12.14 | 12.56 | 11.93 | 12.13 | 305,052 | -0.02(-0.16%) |