Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.65 | 13.35 | 12.65 | 13.00 | 187,944 | +0.36(+2.85%) |
Mar 27, 2024 | 12.75 | 12.76 | 12.44 | 12.64 | 135,321 | +0.02(+0.16%) |
Mar 26, 2024 | 12.92 | 13.00 | 12.41 | 12.62 | 190,508 | -0.18(-1.41%) |
Mar 25, 2024 | 12.68 | 12.97 | 12.64 | 12.80 | 160,026 | +0.07(+0.55%) |
Mar 22, 2024 | 12.91 | 12.91 | 12.59 | 12.73 | 207,581 | -0.18(-1.39%) |
Mar 21, 2024 | 12.78 | 13.12 | 12.71 | 12.91 | 199,149 | +0.16(+1.25%) |
Mar 20, 2024 | 12.44 | 12.88 | 12.26 | 12.75 | 146,559 | +0.34(+2.74%) |
Mar 19, 2024 | 12.06 | 12.66 | 12.04 | 12.41 | 154,220 | +0.21(+1.72%) |
Mar 18, 2024 | 12.42 | 12.43 | 12.16 | 12.20 | 165,576 | -0.21(-1.69%) |
Mar 15, 2024 | 12.30 | 12.57 | 12.23 | 12.41 | 343,577 | +0.03(+0.24%) |
Mar 14, 2024 | 13.13 | 13.13 | 12.28 | 12.38 | 231,608 | -0.76(-5.78%) |
Mar 13, 2024 | 12.84 | 13.16 | 12.84 | 13.14 | 156,370 | +0.25(+1.94%) |
Mar 12, 2024 | 12.71 | 12.97 | 12.70 | 12.89 | 102,547 | +0.18(+1.42%) |
Mar 11, 2024 | 12.63 | 12.82 | 12.57 | 12.71 | 88,327 | -0.02(-0.16%) |
Mar 08, 2024 | 13.00 | 13.20 | 12.69 | 12.73 | 95,512 | -0.08(-0.62%) |
Mar 07, 2024 | 12.88 | 12.88 | 12.68 | 12.81 | 77,279 | -0.04(-0.31%) |
Mar 06, 2024 | 12.75 | 12.92 | 12.68 | 12.85 | 79,091 | +0.31(+2.47%) |
Mar 05, 2024 | 12.84 | 12.93 | 12.51 | 12.54 | 157,943 | -0.47(-3.61%) |
Mar 04, 2024 | 13.06 | 13.30 | 12.91 | 13.01 | 119,265 | -0.03(-0.23%) |
Mar 01, 2024 | 13.31 | 13.31 | 12.98 | 13.04 | 256,834 | -0.19(-1.44%) |
Feb 29, 2024 | 13.13 | 13.67 | 13.01 | 13.23 | 241,556 | +0.37(+2.88%) |
Feb 28, 2024 | 13.00 | 13.08 | 12.81 | 12.86 | 117,396 | -0.29(-2.21%) |
Feb 27, 2024 | 13.35 | 13.41 | 12.94 | 13.15 | 211,159 | -0.04(-0.30%) |
Feb 26, 2024 | 12.09 | 13.50 | 12.08 | 13.19 | 251,725 | +1.03(+8.47%) |
Feb 23, 2024 | 12.10 | 12.59 | 11.66 | 12.16 | 841,269 | -1.65(-11.95%) |
Feb 22, 2024 | 13.83 | 14.15 | 13.62 | 13.81 | 265,712 | +0.01(+0.07%) |
Feb 21, 2024 | 13.85 | 13.97 | 13.52 | 13.80 | 180,834 | -0.06(-0.43%) |
Feb 20, 2024 | 14.16 | 14.27 | 13.70 | 13.86 | 113,671 | -0.52(-3.62%) |
Feb 16, 2024 | 14.47 | 14.75 | 14.14 | 14.38 | 177,505 | -0.23(-1.57%) |
Feb 15, 2024 | 13.87 | 14.67 | 13.87 | 14.61 | 194,492 | +0.82(+5.95%) |
Feb 14, 2024 | 13.49 | 13.82 | 13.44 | 13.79 | 132,933 | +0.52(+3.92%) |
Feb 13, 2024 | 13.75 | 13.94 | 13.16 | 13.27 | 222,510 | -1.01(-7.07%) |
Feb 12, 2024 | 14.21 | 14.50 | 14.21 | 14.28 | 164,923 | +0.19(+1.35%) |
Feb 09, 2024 | 13.47 | 14.14 | 13.41 | 14.09 | 179,536 | +0.62(+4.60%) |
Feb 08, 2024 | 13.50 | 13.78 | 13.43 | 13.47 | 107,123 | -0.03(-0.22%) |
Feb 07, 2024 | 13.61 | 13.68 | 13.37 | 13.50 | 109,635 | +0.01(+0.07%) |
Feb 06, 2024 | 12.89 | 13.50 | 12.89 | 13.49 | 156,727 | +0.60(+4.65%) |
Feb 05, 2024 | 12.79 | 12.95 | 12.65 | 12.89 | 147,038 | -0.03(-0.23%) |
Feb 02, 2024 | 12.92 | 13.10 | 12.84 | 12.92 | 111,742 | -0.16(-1.22%) |
Feb 01, 2024 | 13.02 | 13.16 | 12.64 | 13.08 | 169,632 | +0.10(+0.77%) |
Jan 31, 2024 | 13.19 | 13.39 | 12.96 | 12.98 | 164,319 | -0.26(-1.96%) |
Jan 30, 2024 | 13.12 | 13.33 | 13.05 | 13.24 | 191,008 | +0.06(+0.46%) |
Jan 29, 2024 | 12.86 | 13.19 | 12.47 | 13.18 | 145,292 | +0.31(+2.41%) |
Jan 26, 2024 | 13.47 | 13.47 | 12.87 | 12.87 | 88,767 | -0.47(-3.52%) |
Jan 25, 2024 | 13.55 | 13.55 | 13.28 | 13.34 | 221,930 | +0.04(+0.30%) |
Jan 24, 2024 | 13.83 | 13.83 | 13.27 | 13.30 | 115,958 | -0.27(-1.99%) |
Jan 23, 2024 | 13.80 | 13.81 | 13.46 | 13.57 | 167,323 | -0.03(-0.22%) |
Jan 22, 2024 | 13.23 | 13.61 | 13.23 | 13.60 | 69,603 | +0.48(+3.66%) |
Jan 19, 2024 | 13.27 | 13.27 | 12.81 | 13.12 | 114,596 | -0.01(-0.08%) |
Jan 18, 2024 | 13.12 | 13.18 | 12.99 | 13.13 | 180,769 | +0.14(+1.08%) |
Jan 17, 2024 | 12.83 | 13.02 | 12.67 | 12.99 | 142,374 | -0.11(-0.84%) |
Jan 16, 2024 | 13.09 | 13.19 | 12.95 | 13.10 | 228,431 | -0.13(-0.98%) |
Jan 12, 2024 | 13.33 | 13.42 | 13.03 | 13.23 | 129,113 | +0.12(+0.92%) |
Jan 11, 2024 | 12.85 | 13.65 | 12.80 | 13.11 | 227,963 | +0.19(+1.47%) |
Jan 10, 2024 | 13.03 | 13.59 | 12.60 | 12.92 | 183,462 | -0.15(-1.15%) |
Jan 09, 2024 | 12.75 | 13.14 | 12.57 | 13.07 | 155,925 | +0.08(+0.62%) |
Jan 08, 2024 | 12.72 | 13.01 | 12.66 | 12.99 | 114,246 | +0.28(+2.20%) |
Jan 05, 2024 | 12.65 | 12.90 | 12.63 | 12.71 | 202,801 | -0.09(-0.70%) |
Jan 04, 2024 | 12.86 | 12.87 | 12.62 | 12.80 | 195,873 | +0.01(+0.08%) |
Jan 03, 2024 | 13.08 | 13.19 | 12.60 | 12.79 | 435,230 | -0.41(-3.11%) |