Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.93 | 15.93 | 15.89 | 15.89 | 92,633 | -0.01(-0.06%) |
Mar 27, 2024 | 15.95 | 15.95 | 15.89 | 15.90 | 20,002 | +0.01(+0.06%) |
Mar 26, 2024 | 15.86 | 16.00 | 15.86 | 15.89 | 66,638 | +0.03(+0.19%) |
Mar 25, 2024 | 15.84 | 15.95 | 15.84 | 15.86 | 48,998 | +0.03(+0.19%) |
Mar 22, 2024 | 15.85 | 15.90 | 15.83 | 15.83 | 38,260 | -0.03(-0.19%) |
Mar 21, 2024 | 15.85 | 15.86 | 15.84 | 15.86 | 34,126 | +0.01(+0.06%) |
Mar 20, 2024 | 15.82 | 15.89 | 15.82 | 15.85 | 51,486 | +0.00(+0.00%) |
Mar 19, 2024 | 15.80 | 15.88 | 15.80 | 15.85 | 92,731 | +0.05(+0.32%) |
Mar 18, 2024 | 15.76 | 15.82 | 15.76 | 15.80 | 53,198 | +0.04(+0.25%) |
Mar 15, 2024 | 15.78 | 15.78 | 15.76 | 15.76 | 91,303 | -0.02(-0.13%) |
Mar 14, 2024 | 15.82 | 15.90 | 15.77 | 15.78 | 110,191 | -0.01(-0.06%) |
Mar 13, 2024 | 15.75 | 15.79 | 15.75 | 15.79 | 132,571 | +0.05(+0.32%) |
Mar 12, 2024 | 15.76 | 15.77 | 15.74 | 15.74 | 199,816 | -0.02(-0.13%) |
Mar 11, 2024 | 15.78 | 15.82 | 15.73 | 15.76 | 1,473,443 | +5.84(+58.87%) |
Mar 08, 2024 | 10.08 | 10.20 | 9.709 | 9.920 | 17,702 | -0.16(-1.59%) |
Mar 07, 2024 | 9.850 | 10.10 | 9.500 | 10.08 | 75,461 | +0.13(+1.31%) |
Mar 06, 2024 | 9.878 | 10.20 | 9.878 | 9.950 | 11,145 | +0.02(+0.20%) |
Mar 05, 2024 | 9.900 | 9.930 | 9.730 | 9.930 | 12,550 | -0.04(-0.40%) |
Mar 04, 2024 | 10.00 | 10.21 | 9.910 | 9.970 | 13,224 | -0.04(-0.40%) |
Mar 01, 2024 | 10.07 | 10.20 | 9.915 | 10.01 | 26,858 | -0.13(-1.28%) |
Feb 29, 2024 | 10.10 | 10.22 | 9.950 | 10.14 | 13,686 | +0.13(+1.30%) |
Feb 28, 2024 | 10.04 | 10.54 | 9.950 | 10.01 | 12,096 | -0.14(-1.38%) |
Feb 27, 2024 | 9.840 | 10.24 | 9.780 | 10.15 | 32,467 | +0.25(+2.53%) |
Feb 26, 2024 | 9.750 | 10.10 | 9.600 | 9.900 | 42,074 | +0.05(+0.51%) |
Feb 23, 2024 | 9.910 | 10.04 | 9.500 | 9.850 | 36,281 | -0.11(-1.10%) |
Feb 22, 2024 | 10.04 | 10.10 | 9.402 | 9.960 | 35,540 | -0.24(-2.35%) |
Feb 21, 2024 | 10.75 | 10.94 | 9.990 | 10.20 | 87,259 | -0.60(-5.56%) |
Feb 20, 2024 | 12.15 | 12.15 | 10.80 | 10.80 | 85,548 | -2.50(-18.80%) |
Feb 16, 2024 | 13.30 | 13.54 | 13.05 | 13.30 | 19,720 | -0.12(-0.89%) |
Feb 15, 2024 | 13.38 | 13.72 | 13.31 | 13.42 | 7,106 | -0.30(-2.19%) |
Feb 14, 2024 | 13.59 | 13.72 | 13.30 | 13.72 | 9,655 | +0.36(+2.69%) |
Feb 13, 2024 | 13.55 | 13.69 | 13.19 | 13.36 | 10,329 | -0.17(-1.26%) |
Feb 12, 2024 | 13.71 | 13.72 | 13.53 | 13.53 | 10,053 | +0.00(+0.00%) |
Feb 09, 2024 | 13.20 | 13.77 | 13.20 | 13.53 | 9,553 | +0.18(+1.35%) |
Feb 08, 2024 | 13.36 | 13.48 | 13.19 | 13.35 | 14,392 | +0.01(+0.07%) |
Feb 07, 2024 | 13.60 | 13.60 | 13.22 | 13.34 | 7,595 | -0.20(-1.48%) |
Feb 06, 2024 | 13.67 | 13.94 | 13.41 | 13.54 | 7,311 | +0.03(+0.22%) |
Feb 05, 2024 | 13.90 | 14.00 | 13.37 | 13.51 | 19,282 | -0.39(-2.81%) |
Feb 02, 2024 | 13.88 | 14.00 | 13.80 | 13.90 | 12,412 | +0.01(+0.07%) |
Feb 01, 2024 | 13.30 | 13.99 | 13.20 | 13.89 | 32,656 | +0.49(+3.66%) |
Jan 31, 2024 | 13.30 | 13.80 | 13.08 | 13.40 | 19,808 | +0.21(+1.59%) |
Jan 30, 2024 | 13.84 | 14.00 | 13.07 | 13.19 | 39,241 | -0.53(-3.86%) |
Jan 29, 2024 | 13.50 | 13.78 | 13.25 | 13.72 | 46,358 | +0.22(+1.63%) |
Jan 26, 2024 | 13.22 | 13.71 | 13.22 | 13.50 | 30,431 | +0.37(+2.82%) |
Jan 25, 2024 | 12.81 | 13.22 | 12.79 | 13.13 | 25,185 | +0.51(+4.04%) |
Jan 24, 2024 | 12.69 | 12.80 | 12.55 | 12.62 | 15,511 | +0.12(+0.96%) |
Jan 23, 2024 | 12.84 | 12.87 | 12.50 | 12.50 | 29,233 | -0.12(-0.95%) |
Jan 22, 2024 | 12.22 | 12.88 | 12.13 | 12.62 | 25,010 | +0.49(+4.04%) |
Jan 19, 2024 | 12.04 | 12.18 | 11.96 | 12.13 | 14,130 | +0.04(+0.33%) |
Jan 18, 2024 | 12.19 | 12.22 | 12.04 | 12.09 | 16,720 | +0.07(+0.58%) |
Jan 17, 2024 | 12.40 | 12.40 | 12.02 | 12.02 | 12,748 | -0.42(-3.38%) |
Jan 16, 2024 | 12.38 | 12.51 | 12.29 | 12.44 | 12,922 | -0.04(-0.32%) |
Jan 12, 2024 | 12.38 | 12.50 | 12.25 | 12.48 | 17,726 | +0.16(+1.30%) |
Jan 11, 2024 | 12.31 | 12.60 | 12.22 | 12.32 | 18,289 | -0.04(-0.32%) |
Jan 10, 2024 | 12.40 | 12.54 | 12.26 | 12.36 | 28,307 | +0.09(+0.73%) |
Jan 09, 2024 | 12.47 | 12.53 | 11.97 | 12.27 | 14,389 | -0.20(-1.60%) |
Jan 08, 2024 | 12.31 | 12.51 | 12.23 | 12.47 | 21,562 | +0.33(+2.72%) |
Jan 05, 2024 | 11.98 | 12.25 | 11.78 | 12.14 | 22,553 | +0.31(+2.62%) |
Jan 04, 2024 | 11.31 | 11.97 | 11.14 | 11.83 | 20,650 | +0.43(+3.77%) |
Jan 03, 2024 | 12.46 | 12.56 | 11.25 | 11.40 | 33,077 | -1.06(-8.51%) |