Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.54 | 14.92 | 14.92 | 14.70 | 1,311,582 | +0.16(+1.10%) |
Mar 27, 2024 | 13.19 | 14.61 | 12.55 | 14.54 | 1,391,204 | +1.52(+11.67%) |
Mar 26, 2024 | 13.81 | 14.36 | 12.91 | 13.02 | 672,034 | -0.51(-3.77%) |
Mar 25, 2024 | 13.45 | 14.44 | 13.36 | 13.53 | 549,000 | +0.11(+0.82%) |
Mar 22, 2024 | 13.09 | 13.48 | 12.77 | 13.42 | 531,994 | +0.40(+3.07%) |
Mar 21, 2024 | 13.48 | 13.83 | 13.02 | 13.02 | 498,839 | -0.26(-1.96%) |
Mar 20, 2024 | 12.70 | 13.46 | 12.36 | 13.28 | 505,497 | +0.54(+4.24%) |
Mar 19, 2024 | 12.73 | 13.18 | 12.61 | 12.74 | 664,814 | -0.10(-0.78%) |
Mar 18, 2024 | 13.10 | 13.49 | 12.26 | 12.84 | 1,312,958 | -0.24(-1.83%) |
Mar 15, 2024 | 13.97 | 14.78 | 13.04 | 13.08 | 3,891,471 | -0.96(-6.84%) |
Mar 14, 2024 | 14.37 | 15.00 | 13.93 | 14.04 | 1,379,788 | -0.44(-3.04%) |
Mar 13, 2024 | 14.28 | 15.27 | 14.25 | 14.48 | 706,110 | +0.10(+0.70%) |
Mar 12, 2024 | 14.11 | 14.80 | 13.92 | 14.38 | 933,557 | +0.25(+1.77%) |
Mar 11, 2024 | 15.02 | 15.65 | 14.08 | 14.13 | 907,150 | -0.72(-4.85%) |
Mar 08, 2024 | 14.85 | 15.82 | 14.45 | 14.85 | 548,524 | +0.35(+2.41%) |
Mar 07, 2024 | 15.76 | 16.11 | 14.30 | 14.50 | 1,199,288 | -1.16(-7.41%) |
Mar 06, 2024 | 13.74 | 15.93 | 13.44 | 15.66 | 1,453,537 | +2.32(+17.39%) |
Mar 05, 2024 | 13.23 | 13.52 | 12.97 | 13.34 | 531,042 | -0.12(-0.89%) |
Mar 04, 2024 | 13.89 | 14.12 | 13.24 | 13.46 | 579,581 | -0.10(-0.74%) |
Mar 01, 2024 | 12.36 | 13.87 | 12.36 | 13.56 | 704,709 | +1.21(+9.80%) |
Feb 29, 2024 | 12.36 | 12.66 | 12.10 | 12.35 | 823,681 | +0.44(+3.69%) |
Feb 28, 2024 | 11.68 | 12.00 | 11.45 | 11.91 | 791,491 | +0.03(+0.25%) |
Feb 27, 2024 | 11.37 | 12.10 | 11.20 | 11.88 | 842,677 | +0.73(+6.55%) |
Feb 26, 2024 | 10.20 | 11.31 | 10.16 | 11.15 | 756,751 | +0.95(+9.31%) |
Feb 23, 2024 | 10.51 | 10.70 | 10.18 | 10.20 | 970,328 | -0.35(-3.32%) |
Feb 22, 2024 | 10.01 | 10.66 | 9.911 | 10.55 | 2,448,480 | +0.51(+5.08%) |
Feb 21, 2024 | 10.00 | 10.29 | 9.770 | 10.04 | 1,169,088 | -0.05(-0.50%) |
Feb 20, 2024 | 9.520 | 10.17 | 9.520 | 10.09 | 722,585 | +0.22(+2.23%) |
Feb 16, 2024 | 9.250 | 10.17 | 9.250 | 9.870 | 879,527 | +0.02(+0.20%) |
Feb 15, 2024 | 9.350 | 9.940 | 9.220 | 9.850 | 470,928 | +0.64(+6.95%) |
Feb 14, 2024 | 8.970 | 9.230 | 8.840 | 9.210 | 382,936 | +0.49(+5.62%) |
Feb 13, 2024 | 8.820 | 8.820 | 8.370 | 8.720 | 485,263 | -0.65(-6.94%) |
Feb 12, 2024 | 8.860 | 9.410 | 8.850 | 9.370 | 1,165,119 | +0.52(+5.88%) |
Feb 09, 2024 | 8.820 | 8.980 | 8.650 | 8.850 | 329,961 | +0.23(+2.67%) |
Feb 08, 2024 | 8.330 | 8.675 | 8.110 | 8.620 | 349,073 | +0.33(+3.98%) |
Feb 07, 2024 | 8.530 | 8.740 | 8.192 | 8.290 | 312,510 | -0.25(-2.93%) |
Feb 06, 2024 | 8.370 | 8.770 | 8.370 | 8.540 | 400,128 | +0.13(+1.55%) |
Feb 05, 2024 | 8.120 | 8.470 | 7.920 | 8.410 | 1,137,163 | +0.27(+3.32%) |
Feb 02, 2024 | 8.110 | 8.230 | 7.840 | 8.140 | 324,257 | -0.01(-0.12%) |
Feb 01, 2024 | 7.940 | 8.340 | 7.830 | 8.150 | 505,830 | +0.25(+3.16%) |
Jan 31, 2024 | 7.970 | 8.210 | 7.790 | 7.900 | 464,376 | -0.09(-1.13%) |
Jan 30, 2024 | 8.310 | 8.440 | 7.910 | 7.990 | 1,207,605 | -0.38(-4.54%) |
Jan 29, 2024 | 7.890 | 8.460 | 7.650 | 8.370 | 272,122 | +0.51(+6.49%) |
Jan 26, 2024 | 8.190 | 8.340 | 7.790 | 7.860 | 260,425 | -0.24(-2.96%) |
Jan 25, 2024 | 7.770 | 8.170 | 7.730 | 8.100 | 289,104 | +0.33(+4.25%) |
Jan 24, 2024 | 8.190 | 8.190 | 7.695 | 7.770 | 342,734 | -0.24(-3.00%) |
Jan 23, 2024 | 8.170 | 8.390 | 7.990 | 8.010 | 394,067 | +0.05(+0.63%) |
Jan 22, 2024 | 8.240 | 8.590 | 7.810 | 7.960 | 677,844 | -0.20(-2.45%) |
Jan 19, 2024 | 8.230 | 8.290 | 7.900 | 8.160 | 327,512 | -0.03(-0.37%) |
Jan 18, 2024 | 8.530 | 8.530 | 7.940 | 8.190 | 443,786 | -0.22(-2.62%) |
Jan 17, 2024 | 8.440 | 8.720 | 8.240 | 8.410 | 784,959 | -0.31(-3.56%) |
Jan 16, 2024 | 9.210 | 9.335 | 8.550 | 8.720 | 438,339 | -0.65(-6.94%) |
Jan 12, 2024 | 9.470 | 9.830 | 9.290 | 9.370 | 351,347 | +0.02(+0.21%) |
Jan 11, 2024 | 9.650 | 9.850 | 9.240 | 9.350 | 652,367 | -0.52(-5.27%) |
Jan 10, 2024 | 9.750 | 10.02 | 9.560 | 9.870 | 1,049,187 | +0.12(+1.23%) |
Jan 09, 2024 | 9.750 | 10.15 | 9.430 | 9.750 | 1,066,933 | -0.21(-2.11%) |
Jan 08, 2024 | 9.770 | 10.04 | 9.440 | 9.960 | 736,742 | +0.09(+0.91%) |
Jan 05, 2024 | 9.700 | 9.970 | 9.250 | 9.870 | 679,128 | +0.02(+0.20%) |
Jan 04, 2024 | 9.690 | 10.05 | 9.580 | 9.850 | 1,002,207 | +0.21(+2.18%) |
Jan 03, 2024 | 9.950 | 10.02 | 9.380 | 9.640 | 1,382,094 | -0.58(-5.68%) |