Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.99 | 11.41 | 10.95 | 11.14 | 40,331 | +0.08(+0.72%) |
Mar 27, 2024 | 11.14 | 11.31 | 10.92 | 11.06 | 55,528 | -0.03(-0.27%) |
Mar 26, 2024 | 11.75 | 11.75 | 11.08 | 11.09 | 65,823 | -0.51(-4.40%) |
Mar 25, 2024 | 11.77 | 12.07 | 11.57 | 11.60 | 65,254 | -0.32(-2.68%) |
Mar 22, 2024 | 11.73 | 12.11 | 11.72 | 11.92 | 52,428 | +0.23(+1.97%) |
Mar 21, 2024 | 11.12 | 11.85 | 11.12 | 11.69 | 130,587 | +0.49(+4.38%) |
Mar 20, 2024 | 10.60 | 11.25 | 10.46 | 11.20 | 92,365 | +0.56(+5.26%) |
Mar 19, 2024 | 10.33 | 10.78 | 10.13 | 10.64 | 83,779 | +0.16(+1.53%) |
Mar 18, 2024 | 10.55 | 10.65 | 10.12 | 10.48 | 198,107 | -0.10(-0.95%) |
Mar 15, 2024 | 10.24 | 10.72 | 10.23 | 10.58 | 80,630 | +0.16(+1.54%) |
Mar 14, 2024 | 10.40 | 10.46 | 10.00 | 10.42 | 110,594 | +0.02(+0.19%) |
Mar 13, 2024 | 10.60 | 10.93 | 10.16 | 10.40 | 167,720 | -0.25(-2.35%) |
Mar 12, 2024 | 10.59 | 11.14 | 10.40 | 10.65 | 165,879 | -0.01(-0.09%) |
Mar 11, 2024 | 12.06 | 12.06 | 10.30 | 10.66 | 744,521 | -3.24(-23.34%) |
Mar 08, 2024 | 13.67 | 14.04 | 13.56 | 13.90 | 86,993 | +0.14(+1.05%) |
Mar 07, 2024 | 13.95 | 13.95 | 13.40 | 13.76 | 94,701 | -0.17(-1.22%) |
Mar 06, 2024 | 13.51 | 14.12 | 13.36 | 13.93 | 84,441 | +0.64(+4.82%) |
Mar 05, 2024 | 13.43 | 13.45 | 13.06 | 13.29 | 102,658 | -0.14(-1.04%) |
Mar 04, 2024 | 13.71 | 14.09 | 13.39 | 13.43 | 160,358 | -0.27(-1.97%) |
Mar 01, 2024 | 13.67 | 14.17 | 13.50 | 13.70 | 132,235 | -0.28(-2.00%) |
Feb 29, 2024 | 13.30 | 14.01 | 13.06 | 13.98 | 169,099 | +0.77(+5.83%) |
Feb 28, 2024 | 13.44 | 13.75 | 13.19 | 13.21 | 104,751 | -0.41(-3.01%) |
Feb 27, 2024 | 13.92 | 14.21 | 13.50 | 13.62 | 88,903 | -0.32(-2.30%) |
Feb 26, 2024 | 13.44 | 14.52 | 13.43 | 13.94 | 222,646 | +0.39(+2.88%) |
Feb 23, 2024 | 13.51 | 13.88 | 13.12 | 13.55 | 112,857 | -0.04(-0.29%) |
Feb 22, 2024 | 13.37 | 14.22 | 13.11 | 13.59 | 220,693 | +0.34(+2.57%) |
Feb 21, 2024 | 14.37 | 14.37 | 13.13 | 13.25 | 205,050 | -1.50(-10.17%) |
Feb 20, 2024 | 14.89 | 15.44 | 14.53 | 14.75 | 178,046 | -0.43(-2.83%) |
Feb 16, 2024 | 15.82 | 16.01 | 14.56 | 15.18 | 285,319 | -1.03(-6.35%) |
Feb 15, 2024 | 16.45 | 16.53 | 15.41 | 16.21 | 175,169 | -0.04(-0.25%) |
Feb 14, 2024 | 17.01 | 17.13 | 15.65 | 16.25 | 372,919 | -0.11(-0.67%) |
Feb 13, 2024 | 19.05 | 20.00 | 16.34 | 16.36 | 577,436 | -6.04(-26.95%) |
Feb 12, 2024 | 19.35 | 22.80 | 19.05 | 22.39 | 552,756 | +3.50(+18.55%) |
Feb 09, 2024 | 17.19 | 18.89 | 17.18 | 18.89 | 100,532 | +1.44(+8.25%) |
Feb 08, 2024 | 17.00 | 17.71 | 17.00 | 17.45 | 46,908 | +0.45(+2.65%) |
Feb 07, 2024 | 18.66 | 18.66 | 16.66 | 17.00 | 151,529 | -1.12(-6.18%) |
Feb 06, 2024 | 18.57 | 19.48 | 17.66 | 18.12 | 154,263 | -1.34(-6.89%) |
Feb 05, 2024 | 19.68 | 19.80 | 18.24 | 19.46 | 81,512 | -0.22(-1.12%) |
Feb 02, 2024 | 19.57 | 20.97 | 19.10 | 19.68 | 121,995 | +0.08(+0.41%) |
Feb 01, 2024 | 17.16 | 19.60 | 16.98 | 19.60 | 103,435 | +2.50(+14.62%) |
Jan 31, 2024 | 17.85 | 17.85 | 16.51 | 17.10 | 79,452 | -0.58(-3.28%) |
Jan 30, 2024 | 18.06 | 18.30 | 17.06 | 17.68 | 54,384 | -0.01(-0.06%) |
Jan 29, 2024 | 19.92 | 19.92 | 16.71 | 17.69 | 259,353 | -1.81(-9.28%) |
Jan 26, 2024 | 19.78 | 19.82 | 18.66 | 19.50 | 110,355 | +0.25(+1.30%) |
Jan 25, 2024 | 18.81 | 20.19 | 18.23 | 19.25 | 185,242 | +1.02(+5.60%) |
Jan 24, 2024 | 18.00 | 18.78 | 17.91 | 18.23 | 84,919 | +0.13(+0.72%) |
Jan 23, 2024 | 18.53 | 18.53 | 17.90 | 18.10 | 92,482 | -0.19(-1.04%) |
Jan 22, 2024 | 17.56 | 18.45 | 17.41 | 18.29 | 206,034 | +0.90(+5.18%) |
Jan 19, 2024 | 16.19 | 17.66 | 15.61 | 17.39 | 175,536 | +1.31(+8.15%) |
Jan 18, 2024 | 16.86 | 17.00 | 15.53 | 16.08 | 117,379 | -0.63(-3.77%) |
Jan 17, 2024 | 15.27 | 16.73 | 15.10 | 16.71 | 171,773 | +1.69(+11.25%) |
Jan 16, 2024 | 14.71 | 15.46 | 14.73 | 15.02 | 35,280 | +0.22(+1.49%) |
Jan 12, 2024 | 15.56 | 15.82 | 14.71 | 14.80 | 43,466 | -0.76(-4.88%) |
Jan 11, 2024 | 15.47 | 15.73 | 14.61 | 15.56 | 46,576 | -0.17(-1.08%) |
Jan 10, 2024 | 15.57 | 15.87 | 15.31 | 15.73 | 77,224 | -0.14(-0.88%) |
Jan 09, 2024 | 14.79 | 15.90 | 14.77 | 15.87 | 77,463 | +1.07(+7.23%) |
Jan 08, 2024 | 14.90 | 14.90 | 14.01 | 14.80 | 80,750 | -0.10(-0.67%) |
Jan 05, 2024 | 15.22 | 15.22 | 14.57 | 14.90 | 54,029 | -0.32(-2.10%) |
Jan 04, 2024 | 14.83 | 15.65 | 14.76 | 15.22 | 109,381 | +0.41(+2.77%) |
Jan 03, 2024 | 13.60 | 14.81 | 13.51 | 14.81 | 220,475 | +1.64(+12.45%) |