Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 12.88 | 12.89 | 12.75 | 12.87 | 847,778 | +0.17(+1.34%) |
Mar 26, 2024 | 12.57 | 12.80 | 12.36 | 12.70 | 1,033,266 | +0.14(+1.11%) |
Mar 25, 2024 | 12.21 | 12.69 | 12.10 | 12.56 | 1,318,707 | +0.41(+3.37%) |
Mar 22, 2024 | 12.34 | 12.47 | 11.83 | 12.15 | 899,500 | -0.15(-1.22%) |
Mar 21, 2024 | 11.99 | 12.31 | 11.50 | 12.30 | 3,017,444 | -0.75(-5.75%) |
Mar 20, 2024 | 12.85 | 13.15 | 12.79 | 13.05 | 1,072,014 | +0.18(+1.40%) |
Mar 19, 2024 | 12.68 | 12.90 | 12.63 | 12.87 | 818,263 | +0.13(+1.02%) |
Mar 18, 2024 | 12.73 | 13.01 | 12.71 | 12.74 | 857,640 | -0.04(-0.31%) |
Mar 15, 2024 | 12.61 | 12.81 | 12.61 | 12.78 | 1,740,758 | +0.14(+1.11%) |
Mar 14, 2024 | 12.70 | 12.73 | 12.51 | 12.64 | 649,402 | -0.14(-1.10%) |
Mar 13, 2024 | 12.62 | 12.85 | 12.62 | 12.78 | 550,522 | +0.13(+1.03%) |
Mar 12, 2024 | 12.73 | 12.82 | 12.59 | 12.65 | 351,425 | -0.15(-1.17%) |
Mar 11, 2024 | 12.90 | 13.04 | 12.71 | 12.80 | 429,467 | -0.16(-1.23%) |
Mar 08, 2024 | 12.96 | 13.05 | 12.86 | 12.96 | 507,099 | +0.07(+0.54%) |
Mar 07, 2024 | 12.90 | 13.09 | 12.81 | 12.89 | 785,005 | +0.06(+0.47%) |
Mar 06, 2024 | 12.95 | 13.06 | 12.67 | 12.83 | 477,326 | -0.04(-0.31%) |
Mar 05, 2024 | 13.15 | 13.22 | 12.81 | 12.87 | 750,308 | -0.31(-2.35%) |
Mar 04, 2024 | 13.39 | 13.61 | 13.17 | 13.18 | 787,470 | -0.22(-1.64%) |
Mar 01, 2024 | 13.74 | 13.74 | 13.35 | 13.40 | 655,566 | -0.34(-2.47%) |
Feb 29, 2024 | 13.26 | 13.79 | 13.24 | 13.74 | 1,263,373 | +0.68(+5.21%) |
Feb 28, 2024 | 12.98 | 13.19 | 12.88 | 13.06 | 536,837 | +0.01(+0.08%) |
Feb 27, 2024 | 12.95 | 13.21 | 12.83 | 13.05 | 492,865 | +0.28(+2.19%) |
Feb 26, 2024 | 12.79 | 12.80 | 12.56 | 12.77 | 670,185 | -0.03(-0.23%) |
Feb 23, 2024 | 12.67 | 12.80 | 12.59 | 12.80 | 557,575 | +0.10(+0.79%) |
Feb 22, 2024 | 12.69 | 12.84 | 12.62 | 12.70 | 638,487 | +0.00(+0.00%) |
Feb 21, 2024 | 12.64 | 12.72 | 12.56 | 12.70 | 595,889 | -0.03(-0.24%) |
Feb 20, 2024 | 13.16 | 13.33 | 12.68 | 12.73 | 757,665 | -0.62(-4.64%) |
Feb 16, 2024 | 13.39 | 13.49 | 13.20 | 13.35 | 816,472 | -0.19(-1.40%) |
Feb 15, 2024 | 13.26 | 13.57 | 13.21 | 13.54 | 610,451 | +0.42(+3.20%) |
Feb 14, 2024 | 12.70 | 13.16 | 12.70 | 13.12 | 650,709 | +0.60(+4.79%) |
Feb 13, 2024 | 12.74 | 12.80 | 12.44 | 12.52 | 660,971 | -0.56(-4.28%) |
Feb 12, 2024 | 12.98 | 13.18 | 12.95 | 13.08 | 556,428 | +0.14(+1.08%) |
Feb 09, 2024 | 12.79 | 13.13 | 12.72 | 12.94 | 1,115,617 | +0.08(+0.62%) |
Feb 08, 2024 | 12.56 | 12.86 | 12.54 | 12.86 | 436,779 | +0.29(+2.31%) |
Feb 07, 2024 | 12.52 | 12.62 | 12.41 | 12.57 | 448,921 | +0.02(+0.16%) |
Feb 06, 2024 | 12.42 | 12.60 | 12.38 | 12.55 | 451,102 | +0.12(+0.97%) |
Feb 05, 2024 | 12.45 | 12.48 | 12.34 | 12.43 | 509,225 | -0.19(-1.51%) |
Feb 02, 2024 | 12.71 | 12.73 | 12.57 | 12.62 | 508,609 | -0.29(-2.25%) |
Feb 01, 2024 | 12.75 | 12.91 | 12.54 | 12.91 | 737,185 | +0.23(+1.81%) |
Jan 31, 2024 | 13.23 | 13.29 | 12.65 | 12.68 | 866,545 | -0.53(-4.01%) |
Jan 30, 2024 | 13.21 | 13.28 | 12.94 | 13.21 | 856,965 | -0.20(-1.49%) |
Jan 29, 2024 | 12.97 | 13.44 | 12.97 | 13.41 | 1,263,300 | +0.49(+3.79%) |
Jan 26, 2024 | 12.94 | 13.00 | 12.77 | 12.92 | 464,079 | +0.04(+0.31%) |
Jan 25, 2024 | 12.89 | 12.92 | 12.72 | 12.88 | 521,019 | +0.14(+1.10%) |
Jan 24, 2024 | 12.95 | 13.04 | 12.72 | 12.74 | 724,083 | -0.03(-0.23%) |
Jan 23, 2024 | 12.96 | 13.05 | 12.73 | 12.77 | 904,096 | -0.09(-0.70%) |
Jan 22, 2024 | 12.62 | 12.90 | 12.61 | 12.86 | 803,532 | +0.35(+2.80%) |
Jan 19, 2024 | 12.46 | 12.51 | 12.21 | 12.51 | 620,307 | +0.13(+1.05%) |
Jan 18, 2024 | 12.46 | 12.46 | 12.19 | 12.38 | 652,316 | +0.03(+0.24%) |
Jan 17, 2024 | 12.40 | 12.56 | 12.28 | 12.35 | 621,365 | -0.23(-1.83%) |
Jan 16, 2024 | 12.56 | 12.66 | 12.48 | 12.58 | 547,339 | -0.13(-1.02%) |
Jan 12, 2024 | 12.72 | 12.79 | 12.60 | 12.71 | 697,062 | +0.09(+0.71%) |
Jan 11, 2024 | 12.70 | 12.76 | 12.53 | 12.62 | 748,835 | -0.15(-1.17%) |
Jan 10, 2024 | 12.87 | 12.93 | 12.72 | 12.77 | 1,130,185 | -0.01(-0.08%) |
Jan 09, 2024 | 12.76 | 12.82 | 12.61 | 12.78 | 622,460 | -0.19(-1.46%) |
Jan 08, 2024 | 12.87 | 12.97 | 12.81 | 12.97 | 484,996 | +0.10(+0.78%) |
Jan 05, 2024 | 12.94 | 13.05 | 12.84 | 12.87 | 762,236 | -0.14(-1.08%) |
Jan 04, 2024 | 13.13 | 13.23 | 12.95 | 13.01 | 825,298 | -0.09(-0.69%) |
Jan 03, 2024 | 13.15 | 13.27 | 12.97 | 13.10 | 1,324,915 | -0.08(-0.61%) |