Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.49 | 13.03 | 12.95 | 12.98 | 1,376,636 | +0.21(+1.63%) |
Mar 27, 2024 | 12.78 | 12.79 | 12.65 | 12.77 | 854,334 | +0.17(+1.34%) |
Mar 26, 2024 | 12.47 | 12.70 | 12.27 | 12.60 | 1,041,257 | +0.14(+1.11%) |
Mar 25, 2024 | 12.12 | 12.59 | 12.01 | 12.46 | 1,328,905 | +0.41(+3.37%) |
Mar 22, 2024 | 12.25 | 12.37 | 11.74 | 12.06 | 906,456 | -0.15(-1.22%) |
Mar 21, 2024 | 11.90 | 12.22 | 11.41 | 12.21 | 3,040,780 | -0.74(-5.75%) |
Mar 20, 2024 | 12.75 | 13.05 | 12.69 | 12.95 | 1,080,304 | +0.18(+1.40%) |
Mar 19, 2024 | 12.58 | 12.80 | 12.53 | 12.77 | 824,591 | +0.13(+1.02%) |
Mar 18, 2024 | 12.63 | 12.91 | 12.62 | 12.64 | 864,272 | -0.04(-0.31%) |
Mar 15, 2024 | 12.51 | 12.71 | 12.51 | 12.68 | 1,754,220 | +0.14(+1.11%) |
Mar 14, 2024 | 12.60 | 12.63 | 12.41 | 12.54 | 654,424 | -0.14(-1.10%) |
Mar 13, 2024 | 12.52 | 12.75 | 12.52 | 12.68 | 554,779 | +0.13(+1.03%) |
Mar 12, 2024 | 12.63 | 12.72 | 12.49 | 12.55 | 354,142 | -0.15(-1.17%) |
Mar 11, 2024 | 12.80 | 12.94 | 12.61 | 12.70 | 432,788 | -0.16(-1.23%) |
Mar 08, 2024 | 12.86 | 12.95 | 12.76 | 12.86 | 511,020 | +0.07(+0.54%) |
Mar 07, 2024 | 12.80 | 12.99 | 12.72 | 12.79 | 791,076 | +0.06(+0.47%) |
Mar 06, 2024 | 12.85 | 12.96 | 12.57 | 12.73 | 481,017 | -0.04(-0.31%) |
Mar 05, 2024 | 13.05 | 13.12 | 12.71 | 12.77 | 756,110 | -0.31(-2.35%) |
Mar 04, 2024 | 13.29 | 13.51 | 13.07 | 13.08 | 793,560 | -0.22(-1.64%) |
Mar 01, 2024 | 13.63 | 13.63 | 13.25 | 13.30 | 660,636 | -0.34(-2.47%) |
Feb 29, 2024 | 13.16 | 13.68 | 13.14 | 13.63 | 1,273,143 | +0.67(+5.21%) |
Feb 28, 2024 | 12.88 | 13.09 | 12.78 | 12.96 | 540,988 | +0.01(+0.08%) |
Feb 27, 2024 | 12.85 | 13.11 | 12.73 | 12.95 | 496,676 | +0.28(+2.19%) |
Feb 26, 2024 | 12.69 | 12.70 | 12.46 | 12.67 | 675,368 | -0.03(-0.23%) |
Feb 23, 2024 | 12.57 | 12.70 | 12.49 | 12.70 | 561,887 | +0.10(+0.79%) |
Feb 22, 2024 | 12.59 | 12.74 | 12.52 | 12.60 | 643,425 | +0.00(+0.00%) |
Feb 21, 2024 | 12.54 | 12.63 | 12.47 | 12.60 | 600,497 | -0.03(-0.24%) |
Feb 20, 2024 | 13.06 | 13.23 | 12.58 | 12.63 | 763,524 | -0.62(-4.64%) |
Feb 16, 2024 | 13.29 | 13.39 | 13.10 | 13.25 | 822,786 | -0.19(-1.40%) |
Feb 15, 2024 | 13.16 | 13.47 | 13.11 | 13.44 | 615,172 | +0.42(+3.20%) |
Feb 14, 2024 | 12.60 | 13.06 | 12.60 | 13.02 | 655,741 | +0.60(+4.79%) |
Feb 13, 2024 | 12.64 | 12.70 | 12.34 | 12.42 | 666,082 | -0.56(-4.28%) |
Feb 12, 2024 | 12.88 | 13.07 | 12.85 | 12.98 | 560,731 | +0.14(+1.08%) |
Feb 09, 2024 | 12.69 | 13.03 | 12.62 | 12.84 | 1,124,245 | +0.08(+0.62%) |
Feb 08, 2024 | 12.46 | 12.76 | 12.44 | 12.76 | 440,157 | +0.29(+2.31%) |
Feb 07, 2024 | 12.42 | 12.52 | 12.31 | 12.47 | 452,392 | +0.02(+0.16%) |
Feb 06, 2024 | 12.32 | 12.50 | 12.29 | 12.45 | 454,590 | +0.12(+0.97%) |
Feb 05, 2024 | 12.35 | 12.38 | 12.24 | 12.33 | 513,163 | -0.19(-1.51%) |
Feb 02, 2024 | 12.61 | 12.64 | 12.47 | 12.52 | 512,542 | -0.29(-2.25%) |
Feb 01, 2024 | 12.65 | 12.81 | 12.44 | 12.81 | 742,886 | +0.23(+1.81%) |
Jan 31, 2024 | 13.13 | 13.19 | 12.55 | 12.58 | 873,246 | -0.53(-4.01%) |
Jan 30, 2024 | 13.11 | 13.17 | 12.84 | 13.11 | 863,592 | -0.20(-1.49%) |
Jan 29, 2024 | 12.87 | 13.33 | 12.87 | 13.31 | 1,273,070 | +0.49(+3.79%) |
Jan 26, 2024 | 12.84 | 12.90 | 12.67 | 12.82 | 467,668 | +0.04(+0.31%) |
Jan 25, 2024 | 12.79 | 12.82 | 12.62 | 12.78 | 525,048 | +0.14(+1.10%) |
Jan 24, 2024 | 12.85 | 12.94 | 12.62 | 12.64 | 729,683 | -0.03(-0.24%) |
Jan 23, 2024 | 12.86 | 12.95 | 12.63 | 12.67 | 911,088 | -0.09(-0.70%) |
Jan 22, 2024 | 12.52 | 12.80 | 12.51 | 12.76 | 809,746 | +0.35(+2.80%) |
Jan 19, 2024 | 12.36 | 12.41 | 12.12 | 12.41 | 625,104 | +0.13(+1.05%) |
Jan 18, 2024 | 12.36 | 12.36 | 12.09 | 12.29 | 657,360 | +0.03(+0.24%) |
Jan 17, 2024 | 12.30 | 12.47 | 12.19 | 12.26 | 626,170 | -0.23(-1.83%) |
Jan 16, 2024 | 12.46 | 12.57 | 12.39 | 12.48 | 551,572 | -0.13(-1.02%) |
Jan 12, 2024 | 12.62 | 12.69 | 12.50 | 12.61 | 702,453 | +0.09(+0.71%) |
Jan 11, 2024 | 12.60 | 12.66 | 12.43 | 12.52 | 754,626 | -0.15(-1.18%) |
Jan 10, 2024 | 12.77 | 12.83 | 12.62 | 12.67 | 1,138,925 | -0.01(-0.08%) |
Jan 09, 2024 | 12.66 | 12.72 | 12.52 | 12.68 | 627,274 | -0.19(-1.47%) |
Jan 08, 2024 | 12.77 | 12.87 | 12.71 | 12.87 | 488,746 | +0.10(+0.78%) |
Jan 05, 2024 | 12.84 | 12.95 | 12.74 | 12.77 | 768,131 | -0.14(-1.08%) |
Jan 04, 2024 | 13.03 | 13.13 | 12.85 | 12.91 | 831,680 | -0.09(-0.69%) |
Jan 03, 2024 | 13.05 | 13.17 | 12.87 | 13.00 | 1,335,161 | -0.08(-0.61%) |