Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.75 | 12.94 | 12.75 | 12.84 | 5,881 | +0.04(+0.31%) |
Mar 27, 2024 | 12.86 | 12.98 | 12.71 | 12.80 | 12,385 | +0.08(+0.63%) |
Mar 26, 2024 | 12.83 | 12.89 | 12.63 | 12.72 | 11,771 | -0.17(-1.32%) |
Mar 25, 2024 | 12.98 | 12.98 | 12.81 | 12.89 | 7,086 | -0.02(-0.15%) |
Mar 22, 2024 | 12.90 | 12.91 | 12.80 | 12.91 | 2,341 | +0.01(+0.08%) |
Mar 21, 2024 | 12.95 | 12.99 | 12.90 | 12.90 | 6,842 | +0.05(+0.39%) |
Mar 20, 2024 | 12.62 | 12.88 | 12.61 | 12.85 | 8,987 | +0.20(+1.58%) |
Mar 19, 2024 | 12.91 | 12.94 | 12.65 | 12.65 | 9,031 | -0.17(-1.33%) |
Mar 18, 2024 | 12.90 | 12.97 | 12.80 | 12.82 | 7,804 | +0.00(+0.00%) |
Mar 15, 2024 | 12.82 | 13.11 | 12.75 | 12.82 | 18,265 | +0.09(+0.71%) |
Mar 14, 2024 | 13.05 | 13.05 | 12.73 | 12.73 | 9,147 | -0.22(-1.70%) |
Mar 13, 2024 | 12.98 | 13.13 | 12.91 | 12.95 | 14,642 | +0.14(+1.09%) |
Mar 12, 2024 | 13.05 | 13.05 | 12.81 | 12.81 | 6,122 | -0.19(-1.46%) |
Mar 11, 2024 | 12.99 | 13.04 | 12.90 | 13.00 | 2,702 | +0.00(+0.00%) |
Mar 08, 2024 | 13.10 | 13.35 | 12.86 | 13.00 | 10,816 | -0.18(-1.37%) |
Mar 07, 2024 | 13.18 | 13.18 | 12.99 | 13.18 | 5,743 | +0.19(+1.46%) |
Mar 06, 2024 | 13.14 | 13.35 | 12.80 | 12.99 | 15,136 | -0.26(-1.96%) |
Mar 05, 2024 | 13.08 | 13.49 | 12.93 | 13.25 | 16,061 | +0.26(+2.00%) |
Mar 04, 2024 | 13.18 | 13.18 | 12.89 | 12.99 | 14,980 | +0.07(+0.54%) |
Mar 01, 2024 | 13.25 | 13.25 | 12.80 | 12.92 | 11,846 | -0.29(-2.20%) |
Feb 29, 2024 | 13.28 | 13.35 | 12.85 | 13.21 | 7,991 | +0.21(+1.62%) |
Feb 28, 2024 | 12.95 | 13.16 | 12.95 | 13.00 | 6,445 | +0.02(+0.15%) |
Feb 27, 2024 | 13.01 | 13.17 | 12.95 | 12.98 | 4,812 | -0.04(-0.31%) |
Feb 26, 2024 | 13.10 | 13.34 | 12.96 | 13.02 | 6,294 | -0.08(-0.61%) |
Feb 23, 2024 | 13.32 | 13.40 | 13.05 | 13.10 | 9,133 | -0.10(-0.76%) |
Feb 22, 2024 | 13.30 | 13.37 | 13.02 | 13.20 | 3,315 | +0.09(+0.69%) |
Feb 21, 2024 | 13.30 | 13.35 | 13.00 | 13.11 | 7,783 | -0.09(-0.68%) |
Feb 20, 2024 | 13.07 | 13.54 | 13.07 | 13.20 | 16,041 | +0.00(+0.00%) |
Feb 16, 2024 | 13.00 | 13.32 | 13.00 | 13.20 | 5,575 | +0.09(+0.69%) |
Feb 15, 2024 | 12.91 | 13.30 | 12.91 | 13.11 | 14,101 | +0.11(+0.85%) |
Feb 14, 2024 | 13.13 | 13.31 | 12.97 | 13.00 | 21,818 | -0.09(-0.69%) |
Feb 13, 2024 | 13.07 | 13.38 | 13.07 | 13.09 | 7,635 | -0.18(-1.36%) |
Feb 12, 2024 | 12.98 | 13.43 | 12.98 | 13.27 | 12,962 | +0.20(+1.53%) |
Feb 09, 2024 | 12.85 | 13.09 | 12.81 | 13.07 | 9,793 | +0.27(+2.11%) |
Feb 08, 2024 | 12.76 | 12.89 | 12.76 | 12.80 | 7,491 | -0.02(-0.16%) |
Feb 07, 2024 | 12.97 | 13.00 | 12.67 | 12.82 | 13,460 | -0.03(-0.23%) |
Feb 06, 2024 | 13.35 | 13.35 | 12.85 | 12.85 | 23,047 | -0.50(-3.78%) |
Feb 05, 2024 | 13.45 | 13.45 | 12.90 | 13.35 | 9,054 | -0.17(-1.24%) |
Feb 02, 2024 | 13.87 | 13.91 | 13.36 | 13.52 | 10,213 | -0.56(-4.00%) |
Feb 01, 2024 | 14.59 | 14.63 | 13.74 | 14.09 | 10,713 | -0.27(-1.86%) |
Jan 31, 2024 | 14.57 | 14.59 | 14.01 | 14.35 | 10,245 | -0.29(-1.96%) |
Jan 30, 2024 | 14.60 | 14.82 | 14.59 | 14.64 | 7,514 | -0.10(-0.67%) |
Jan 29, 2024 | 15.25 | 15.25 | 14.63 | 14.74 | 13,240 | -0.51(-3.37%) |
Jan 26, 2024 | 15.28 | 15.28 | 15.09 | 15.25 | 14,375 | +0.17(+1.11%) |
Jan 25, 2024 | 14.97 | 15.09 | 14.82 | 15.09 | 7,078 | +0.11(+0.73%) |
Jan 24, 2024 | 15.14 | 15.14 | 14.85 | 14.98 | 4,686 | +0.19(+1.27%) |
Jan 23, 2024 | 15.73 | 15.73 | 14.79 | 14.79 | 7,914 | -0.76(-4.90%) |
Jan 22, 2024 | 15.37 | 15.75 | 15.10 | 15.55 | 8,878 | +0.20(+1.29%) |
Jan 19, 2024 | 15.15 | 15.57 | 15.15 | 15.35 | 5,874 | -0.15(-0.96%) |
Jan 18, 2024 | 14.99 | 15.50 | 14.91 | 15.50 | 7,050 | +0.80(+5.45%) |
Jan 17, 2024 | 14.42 | 14.82 | 14.28 | 14.70 | 11,213 | +0.28(+1.96%) |
Jan 16, 2024 | 14.63 | 14.63 | 14.39 | 14.42 | 6,882 | -0.14(-0.98%) |
Jan 12, 2024 | 14.70 | 14.70 | 14.32 | 14.56 | 5,954 | +0.28(+1.94%) |
Jan 11, 2024 | 14.32 | 14.53 | 14.10 | 14.28 | 9,533 | -0.17(-1.16%) |
Jan 10, 2024 | 14.47 | 14.77 | 14.34 | 14.45 | 6,941 | -0.10(-0.68%) |
Jan 09, 2024 | 15.09 | 15.20 | 14.44 | 14.55 | 14,962 | -0.67(-4.42%) |
Jan 08, 2024 | 15.35 | 15.71 | 15.04 | 15.22 | 20,826 | -0.21(-1.35%) |
Jan 05, 2024 | 15.13 | 15.82 | 15.13 | 15.43 | 5,912 | +0.00(+0.00%) |
Jan 04, 2024 | 15.67 | 15.78 | 15.08 | 15.43 | 11,718 | -0.25(-1.58%) |
Jan 03, 2024 | 16.83 | 17.46 | 15.55 | 15.68 | 38,717 | -0.25(-1.55%) |