Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.39 | 13.31 | 11.82 | 13.21 | 4,617 | +1.30(+10.92%) |
Mar 27, 2024 | 12.40 | 12.40 | 11.84 | 11.91 | 2,510 | -0.19(-1.57%) |
Mar 26, 2024 | 12.15 | 12.25 | 11.81 | 12.10 | 3,723 | -0.20(-1.63%) |
Mar 25, 2024 | 12.24 | 12.30 | 12.24 | 12.30 | 933 | +0.20(+1.65%) |
Mar 22, 2024 | 12.49 | 12.50 | 12.10 | 12.10 | 6,316 | -0.01(-0.08%) |
Mar 21, 2024 | 13.18 | 13.18 | 12.11 | 12.11 | 2,071 | -0.39(-3.12%) |
Mar 20, 2024 | 13.03 | 13.50 | 12.50 | 12.50 | 4,681 | -0.75(-5.66%) |
Mar 19, 2024 | 13.52 | 13.62 | 13.25 | 13.25 | 1,488 | -0.25(-1.85%) |
Mar 18, 2024 | 13.02 | 14.10 | 13.02 | 13.50 | 5,065 | +1.10(+8.87%) |
Mar 15, 2024 | 14.11 | 14.11 | 12.40 | 12.40 | 2,942 | -0.54(-4.21%) |
Mar 14, 2024 | 12.97 | 13.05 | 12.40 | 12.95 | 4,457 | +0.54(+4.40%) |
Mar 13, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 661 | -0.26(-2.05%) |
Mar 12, 2024 | 12.47 | 12.85 | 12.47 | 12.66 | 2,038 | +0.66(+5.50%) |
Mar 11, 2024 | 12.47 | 13.00 | 12.00 | 12.00 | 5,605 | -0.79(-6.18%) |
Mar 08, 2024 | 13.30 | 13.30 | 12.50 | 12.79 | 3,798 | -0.87(-6.37%) |
Mar 07, 2024 | 14.00 | 14.06 | 13.30 | 13.66 | 3,935 | +0.36(+2.71%) |
Mar 06, 2024 | 13.27 | 13.94 | 13.25 | 13.30 | 16,800 | +0.30(+2.31%) |
Mar 05, 2024 | 13.01 | 13.20 | 12.20 | 13.00 | 9,557 | -0.01(-0.08%) |
Mar 04, 2024 | 14.02 | 14.75 | 13.01 | 13.01 | 10,946 | -1.19(-8.38%) |
Mar 01, 2024 | 13.60 | 14.20 | 13.60 | 14.20 | 2,584 | +0.60(+4.41%) |
Feb 29, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 432 | +0.00(+0.00%) |
Feb 28, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 1,660 | +0.20(+1.49%) |
Feb 27, 2024 | 13.88 | 14.23 | 13.30 | 13.40 | 2,680 | -1.09(-7.52%) |
Feb 26, 2024 | 12.29 | 14.49 | 12.29 | 14.49 | 3,176 | +1.44(+11.07%) |
Feb 23, 2024 | 13.50 | 13.50 | 13.05 | 13.05 | 698 | -0.45(-3.36%) |
Feb 22, 2024 | 14.04 | 14.04 | 13.50 | 13.50 | 1,824 | -0.62(-4.42%) |
Feb 21, 2024 | 14.00 | 14.50 | 13.50 | 14.12 | 3,964 | +0.22(+1.62%) |
Feb 20, 2024 | 14.05 | 14.13 | 13.90 | 13.90 | 5,010 | -0.90(-6.08%) |
Feb 16, 2024 | 15.20 | 15.31 | 14.80 | 14.80 | 6,217 | -0.40(-2.63%) |
Feb 15, 2024 | 15.40 | 15.40 | 15.20 | 15.20 | 705 | -0.40(-2.56%) |
Feb 14, 2024 | 15.65 | 15.65 | 15.60 | 15.60 | 718 | +0.40(+2.63%) |
Feb 13, 2024 | 15.25 | 15.25 | 15.20 | 15.20 | 955 | +0.06(+0.40%) |
Feb 12, 2024 | 15.70 | 15.72 | 15.14 | 15.14 | 3,535 | -0.36(-2.32%) |
Feb 09, 2024 | 15.00 | 15.50 | 15.00 | 15.50 | 917 | +0.35(+2.31%) |
Feb 07, 2024 | 15.15 | 353 | -0.16(-1.05%) | |||
Feb 06, 2024 | 14.81 | 15.31 | 14.81 | 15.31 | 3,132 | +0.01(+0.07%) |
Feb 05, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 657 | -0.62(-3.89%) |
Feb 02, 2024 | 15.59 | 16.25 | 15.53 | 15.92 | 2,327 | +0.07(+0.44%) |
Feb 01, 2024 | 15.96 | 16.74 | 15.85 | 15.85 | 2,599 | -0.17(-1.06%) |
Jan 31, 2024 | 15.90 | 17.15 | 15.90 | 16.02 | 1,755 | +0.12(+0.75%) |
Jan 30, 2024 | 15.80 | 16.60 | 15.32 | 15.90 | 2,052 | -0.35(-2.15%) |
Jan 29, 2024 | 16.26 | 16.63 | 16.25 | 16.25 | 2,954 | -0.30(-1.81%) |
Jan 26, 2024 | 16.95 | 17.24 | 16.10 | 16.55 | 11,863 | -0.50(-2.90%) |
Jan 25, 2024 | 16.89 | 17.06 | 16.85 | 17.05 | 1,089 | -0.20(-1.19%) |
Jan 24, 2024 | 16.80 | 17.28 | 16.80 | 17.25 | 2,312 | +0.48(+2.86%) |
Jan 23, 2024 | 16.88 | 17.22 | 16.52 | 16.77 | 3,911 | -0.48(-2.78%) |
Jan 22, 2024 | 17.74 | 17.77 | 16.20 | 17.25 | 13,596 | +0.64(+3.85%) |
Jan 19, 2024 | 17.50 | 17.50 | 16.61 | 16.61 | 5,748 | -0.89(-5.09%) |
Jan 18, 2024 | 18.00 | 18.00 | 17.22 | 17.50 | 7,428 | +0.88(+5.26%) |
Jan 17, 2024 | 16.69 | 16.69 | 16.00 | 16.62 | 2,991 | -0.16(-0.98%) |
Jan 16, 2024 | 16.83 | 17.01 | 15.40 | 16.79 | 1,766 | +0.99(+6.25%) |
Jan 12, 2024 | 17.00 | 17.00 | 15.80 | 15.80 | 4,308 | -0.56(-3.41%) |
Jan 11, 2024 | 16.86 | 17.01 | 16.36 | 16.36 | 5,341 | +0.04(+0.25%) |
Jan 10, 2024 | 15.00 | 16.64 | 14.74 | 16.32 | 15,502 | +2.09(+14.73%) |
Jan 08, 2024 | 14.23 | 478 | -0.27(-1.90%) | |||
Jan 05, 2024 | 15.00 | 15.00 | 14.50 | 14.50 | 845 | -0.22(-1.53%) |
Jan 04, 2024 | 14.90 | 14.90 | 14.72 | 14.72 | 828 | +0.22(+1.55%) |
Jan 03, 2024 | 14.19 | 14.91 | 14.13 | 14.50 | 1,976 | -0.45(-3.01%) |