Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 12.98 | 13.17 | 12.98 | 13.16 | 989,486 | +0.28(+2.17%) |
Mar 26, 2024 | 13.06 | 13.08 | 12.85 | 12.88 | 794,979 | -0.14(-1.08%) |
Mar 25, 2024 | 13.00 | 13.12 | 12.98 | 13.02 | 805,994 | +0.07(+0.54%) |
Mar 22, 2024 | 13.10 | 13.16 | 12.94 | 12.95 | 651,508 | -0.11(-0.84%) |
Mar 21, 2024 | 12.95 | 13.19 | 12.90 | 13.06 | 1,160,035 | +0.18(+1.40%) |
Mar 20, 2024 | 12.67 | 12.99 | 12.62 | 12.88 | 601,099 | +0.21(+1.66%) |
Mar 19, 2024 | 12.68 | 12.77 | 12.49 | 12.67 | 881,859 | -0.01(-0.08%) |
Mar 18, 2024 | 12.77 | 12.87 | 12.68 | 12.68 | 1,183,770 | -0.09(-0.70%) |
Mar 15, 2024 | 12.55 | 12.85 | 12.55 | 12.77 | 3,962,763 | +0.12(+0.95%) |
Mar 14, 2024 | 12.91 | 12.97 | 12.58 | 12.65 | 1,150,648 | -0.34(-2.62%) |
Mar 13, 2024 | 12.93 | 13.06 | 12.92 | 12.99 | 1,617,920 | +0.05(+0.39%) |
Mar 12, 2024 | 12.88 | 12.96 | 12.76 | 12.94 | 1,087,174 | +0.05(+0.39%) |
Mar 11, 2024 | 12.77 | 13.00 | 12.77 | 12.89 | 972,469 | +0.08(+0.62%) |
Mar 08, 2024 | 12.95 | 13.14 | 12.76 | 12.81 | 1,195,295 | +0.00(+0.00%) |
Mar 07, 2024 | 12.91 | 13.02 | 12.74 | 12.81 | 861,832 | -0.02(-0.16%) |
Mar 06, 2024 | 12.84 | 12.86 | 12.69 | 12.83 | 895,855 | +0.09(+0.71%) |
Mar 05, 2024 | 12.65 | 12.80 | 12.62 | 12.74 | 702,710 | +0.02(+0.16%) |
Mar 04, 2024 | 12.79 | 12.84 | 12.67 | 12.72 | 987,251 | -0.04(-0.31%) |
Mar 01, 2024 | 12.67 | 12.78 | 12.57 | 12.76 | 780,966 | +0.09(+0.71%) |
Feb 29, 2024 | 12.69 | 12.79 | 12.60 | 12.67 | 876,439 | +0.15(+1.20%) |
Feb 28, 2024 | 12.66 | 12.66 | 12.46 | 12.52 | 1,746,685 | -0.20(-1.57%) |
Feb 27, 2024 | 12.75 | 12.78 | 12.53 | 12.72 | 1,348,846 | +0.07(+0.55%) |
Feb 26, 2024 | 12.81 | 12.93 | 12.65 | 12.65 | 894,687 | -0.20(-1.56%) |
Feb 23, 2024 | 12.86 | 13.01 | 12.77 | 12.85 | 623,167 | -0.04(-0.31%) |
Feb 22, 2024 | 12.69 | 12.93 | 12.68 | 12.89 | 777,698 | +0.12(+0.94%) |
Feb 21, 2024 | 12.75 | 12.83 | 12.66 | 12.77 | 554,088 | +0.02(+0.16%) |
Feb 20, 2024 | 12.70 | 12.81 | 12.60 | 12.75 | 839,214 | -0.09(-0.70%) |
Feb 16, 2024 | 12.75 | 13.00 | 12.65 | 12.84 | 1,031,910 | -0.07(-0.54%) |
Feb 15, 2024 | 12.66 | 12.98 | 12.66 | 12.91 | 1,374,425 | +0.38(+3.03%) |
Feb 14, 2024 | 12.47 | 12.56 | 12.35 | 12.53 | 797,687 | +0.20(+1.62%) |
Feb 13, 2024 | 12.36 | 12.51 | 12.23 | 12.33 | 1,270,171 | -0.50(-3.90%) |
Feb 12, 2024 | 12.49 | 12.87 | 12.46 | 12.83 | 923,126 | +0.37(+2.97%) |
Feb 09, 2024 | 12.26 | 12.47 | 12.21 | 12.46 | 706,660 | +0.17(+1.38%) |
Feb 08, 2024 | 12.22 | 12.36 | 12.08 | 12.29 | 846,294 | +0.12(+0.99%) |
Feb 07, 2024 | 12.63 | 12.63 | 12.12 | 12.17 | 1,119,363 | -0.38(-3.03%) |
Feb 06, 2024 | 12.20 | 12.56 | 12.18 | 12.55 | 1,494,762 | +0.23(+1.87%) |
Feb 05, 2024 | 12.39 | 12.45 | 12.11 | 12.32 | 1,557,861 | -0.25(-1.99%) |
Feb 02, 2024 | 12.61 | 12.71 | 12.48 | 12.57 | 1,543,053 | -0.29(-2.26%) |
Feb 01, 2024 | 12.52 | 12.86 | 12.27 | 12.86 | 1,930,855 | +0.40(+3.21%) |
Jan 31, 2024 | 12.73 | 12.82 | 12.45 | 12.46 | 1,820,483 | -0.31(-2.43%) |
Jan 30, 2024 | 13.34 | 13.40 | 12.76 | 12.77 | 3,879,894 | -0.88(-6.45%) |
Jan 29, 2024 | 13.60 | 13.68 | 13.50 | 13.65 | 1,685,846 | +0.09(+0.66%) |
Jan 26, 2024 | 13.64 | 13.72 | 13.56 | 13.56 | 711,766 | -0.02(-0.15%) |
Jan 25, 2024 | 13.57 | 13.64 | 13.46 | 13.58 | 789,289 | +0.20(+1.49%) |
Jan 24, 2024 | 13.45 | 13.60 | 13.37 | 13.38 | 704,121 | -0.01(-0.07%) |
Jan 23, 2024 | 13.34 | 13.40 | 13.22 | 13.39 | 850,812 | +0.06(+0.45%) |
Jan 22, 2024 | 13.55 | 13.62 | 13.30 | 13.33 | 1,256,842 | -0.17(-1.26%) |
Jan 19, 2024 | 13.48 | 13.53 | 13.30 | 13.50 | 1,381,185 | +0.06(+0.45%) |
Jan 18, 2024 | 13.23 | 13.44 | 13.17 | 13.44 | 1,226,744 | +0.26(+1.97%) |
Jan 17, 2024 | 13.15 | 13.38 | 13.08 | 13.18 | 1,442,434 | -0.17(-1.27%) |
Jan 16, 2024 | 13.44 | 13.50 | 13.21 | 13.35 | 1,247,173 | -0.24(-1.77%) |
Jan 12, 2024 | 13.60 | 13.88 | 13.52 | 13.59 | 1,313,222 | +0.02(+0.15%) |
Jan 11, 2024 | 13.44 | 13.64 | 13.32 | 13.57 | 1,879,461 | -0.02(-0.15%) |
Jan 10, 2024 | 13.71 | 13.74 | 13.53 | 13.59 | 2,136,205 | -0.12(-0.85%) |
Jan 09, 2024 | 13.58 | 13.75 | 13.52 | 13.71 | 1,764,148 | -0.01(-0.07%) |
Jan 08, 2024 | 13.39 | 13.73 | 13.33 | 13.72 | 1,081,030 | +0.35(+2.61%) |
Jan 05, 2024 | 13.13 | 13.43 | 13.10 | 13.37 | 1,068,478 | +0.20(+1.54%) |
Jan 04, 2024 | 13.25 | 13.33 | 13.15 | 13.16 | 1,715,946 | -0.04(-0.29%) |
Jan 03, 2024 | 13.32 | 13.32 | 12.99 | 13.20 | 1,775,104 | -0.25(-1.87%) |