Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.03 | 14.30 | 13.88 | 13.94 | 816,420 | -0.01(-0.07%) |
Mar 27, 2024 | 13.76 | 14.04 | 13.71 | 13.95 | 183,219 | +0.17(+1.23%) |
Mar 26, 2024 | 14.08 | 14.15 | 13.77 | 13.78 | 211,963 | -0.24(-1.71%) |
Mar 25, 2024 | 14.01 | 14.33 | 14.01 | 14.02 | 204,297 | +0.04(+0.29%) |
Mar 22, 2024 | 14.11 | 14.35 | 13.95 | 13.98 | 268,482 | +0.19(+1.38%) |
Mar 21, 2024 | 13.54 | 13.98 | 13.54 | 13.79 | 154,885 | -0.02(-0.14%) |
Mar 20, 2024 | 13.79 | 13.96 | 13.67 | 13.81 | 136,681 | -0.10(-0.72%) |
Mar 19, 2024 | 13.62 | 14.09 | 13.57 | 13.91 | 252,551 | +0.38(+2.81%) |
Mar 18, 2024 | 13.60 | 13.90 | 13.51 | 13.53 | 223,014 | -0.11(-0.81%) |
Mar 15, 2024 | 12.77 | 13.92 | 12.77 | 13.64 | 481,994 | +0.78(+6.07%) |
Mar 14, 2024 | 12.76 | 13.09 | 12.76 | 12.86 | 194,970 | +0.03(+0.23%) |
Mar 13, 2024 | 12.74 | 13.06 | 12.51 | 12.83 | 212,447 | +0.29(+2.31%) |
Mar 12, 2024 | 12.19 | 12.55 | 12.10 | 12.54 | 119,155 | +0.35(+2.87%) |
Mar 11, 2024 | 12.31 | 12.31 | 11.79 | 12.19 | 214,359 | -0.12(-0.97%) |
Mar 08, 2024 | 12.26 | 12.61 | 12.22 | 12.31 | 77,295 | +0.20(+1.65%) |
Mar 07, 2024 | 12.04 | 12.31 | 12.04 | 12.11 | 142,835 | +0.11(+0.92%) |
Mar 06, 2024 | 12.18 | 12.20 | 11.90 | 12.00 | 157,243 | -0.01(-0.08%) |
Mar 05, 2024 | 12.34 | 12.44 | 11.99 | 12.01 | 92,546 | -0.27(-2.20%) |
Mar 04, 2024 | 12.10 | 12.62 | 12.07 | 12.28 | 402,184 | +0.17(+1.40%) |
Mar 01, 2024 | 11.13 | 12.89 | 11.06 | 12.11 | 365,333 | +1.61(+15.33%) |
Feb 29, 2024 | 10.57 | 10.64 | 10.50 | 10.50 | 93,456 | +0.05(+0.48%) |
Feb 28, 2024 | 10.65 | 10.72 | 10.43 | 10.45 | 60,990 | -0.25(-2.34%) |
Feb 27, 2024 | 11.04 | 11.15 | 10.70 | 10.70 | 52,654 | -0.35(-3.17%) |
Feb 26, 2024 | 10.59 | 11.24 | 10.59 | 11.05 | 304,570 | +0.34(+3.17%) |
Feb 23, 2024 | 10.38 | 10.89 | 10.28 | 10.71 | 395,146 | +0.17(+1.61%) |
Feb 22, 2024 | 10.35 | 10.69 | 10.35 | 10.54 | 90,490 | +0.06(+0.57%) |
Feb 21, 2024 | 10.43 | 10.53 | 10.35 | 10.48 | 72,411 | +0.16(+1.55%) |
Feb 20, 2024 | 10.40 | 10.49 | 10.25 | 10.32 | 70,309 | -0.20(-1.90%) |
Feb 16, 2024 | 10.55 | 10.64 | 10.46 | 10.52 | 101,587 | -0.06(-0.57%) |
Feb 15, 2024 | 10.48 | 10.78 | 10.45 | 10.58 | 149,379 | +0.17(+1.63%) |
Feb 14, 2024 | 10.35 | 10.58 | 10.35 | 10.41 | 78,539 | +0.14(+1.36%) |
Feb 13, 2024 | 10.49 | 10.78 | 10.20 | 10.27 | 124,601 | -0.40(-3.75%) |
Feb 12, 2024 | 10.35 | 10.89 | 10.24 | 10.67 | 204,197 | +0.31(+2.99%) |
Feb 09, 2024 | 10.33 | 10.46 | 10.27 | 10.36 | 55,872 | +0.07(+0.68%) |
Feb 08, 2024 | 10.14 | 10.34 | 10.07 | 10.29 | 41,524 | +0.10(+0.98%) |
Feb 07, 2024 | 10.15 | 10.20 | 10.00 | 10.19 | 68,109 | +0.14(+1.39%) |
Feb 06, 2024 | 10.01 | 10.25 | 10.01 | 10.05 | 67,120 | +0.05(+0.50%) |
Feb 05, 2024 | 10.14 | 10.14 | 9.830 | 10.00 | 181,599 | -0.18(-1.77%) |
Feb 02, 2024 | 10.47 | 10.51 | 10.11 | 10.18 | 66,387 | -0.32(-3.05%) |
Feb 01, 2024 | 10.61 | 10.82 | 10.42 | 10.50 | 77,761 | -0.06(-0.57%) |
Jan 31, 2024 | 11.13 | 11.13 | 10.53 | 10.56 | 57,673 | -0.50(-4.52%) |
Jan 30, 2024 | 11.21 | 11.21 | 10.78 | 11.06 | 107,032 | -0.20(-1.78%) |
Jan 29, 2024 | 11.52 | 11.65 | 11.16 | 11.26 | 63,464 | -0.13(-1.14%) |
Jan 26, 2024 | 11.27 | 11.45 | 11.09 | 11.39 | 59,776 | +0.18(+1.61%) |
Jan 25, 2024 | 11.20 | 11.41 | 11.05 | 11.21 | 97,946 | +0.26(+2.37%) |
Jan 24, 2024 | 11.09 | 11.12 | 10.87 | 10.95 | 51,940 | +0.00(+0.00%) |
Jan 23, 2024 | 10.98 | 11.20 | 10.83 | 10.95 | 69,428 | +0.04(+0.37%) |
Jan 22, 2024 | 10.60 | 10.92 | 10.60 | 10.91 | 45,496 | +0.27(+2.54%) |
Jan 19, 2024 | 10.90 | 10.90 | 10.60 | 10.64 | 37,222 | -0.15(-1.39%) |
Jan 18, 2024 | 10.88 | 10.91 | 10.60 | 10.79 | 64,220 | -0.07(-0.64%) |
Jan 17, 2024 | 10.79 | 10.96 | 10.79 | 10.86 | 50,243 | -0.03(-0.28%) |
Jan 16, 2024 | 11.26 | 11.30 | 10.88 | 10.89 | 52,231 | -0.47(-4.14%) |
Jan 12, 2024 | 11.22 | 11.54 | 11.22 | 11.36 | 61,149 | +0.39(+3.56%) |
Jan 11, 2024 | 11.01 | 11.05 | 10.74 | 10.97 | 62,888 | -0.05(-0.45%) |
Jan 10, 2024 | 11.23 | 11.39 | 10.89 | 11.02 | 72,059 | -0.17(-1.52%) |
Jan 09, 2024 | 11.73 | 11.73 | 11.16 | 11.19 | 51,478 | -0.58(-4.93%) |
Jan 08, 2024 | 11.52 | 11.82 | 11.37 | 11.77 | 68,708 | +0.08(+0.68%) |
Jan 05, 2024 | 11.79 | 12.06 | 11.61 | 11.69 | 88,079 | -0.16(-1.35%) |
Jan 04, 2024 | 12.62 | 12.62 | 11.78 | 11.85 | 93,850 | -0.57(-4.59%) |
Jan 03, 2024 | 12.30 | 12.63 | 12.27 | 12.42 | 80,924 | +0.13(+1.06%) |