Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.05 | 12.25 | 12.05 | 12.18 | 18,481 | -0.03(-0.25%) |
Mar 27, 2024 | 12.05 | 12.24 | 12.00 | 12.21 | 11,799 | +0.16(+1.33%) |
Mar 26, 2024 | 12.17 | 12.18 | 12.01 | 12.05 | 34,167 | +0.04(+0.33%) |
Mar 25, 2024 | 11.87 | 12.17 | 11.80 | 12.01 | 22,292 | +0.10(+0.84%) |
Mar 22, 2024 | 12.47 | 12.69 | 11.77 | 11.91 | 9,179 | -0.46(-3.72%) |
Mar 21, 2024 | 11.90 | 12.40 | 11.90 | 12.37 | 29,970 | +0.42(+3.51%) |
Mar 20, 2024 | 11.74 | 11.95 | 11.74 | 11.95 | 15,866 | +0.12(+1.01%) |
Mar 19, 2024 | 11.77 | 11.99 | 11.75 | 11.83 | 16,009 | +0.11(+0.94%) |
Mar 18, 2024 | 11.77 | 12.17 | 11.72 | 11.72 | 13,768 | -0.11(-0.93%) |
Mar 15, 2024 | 11.96 | 12.14 | 11.81 | 11.83 | 52,309 | -0.17(-1.42%) |
Mar 14, 2024 | 12.10 | 12.18 | 11.99 | 12.00 | 49,296 | -0.07(-0.58%) |
Mar 13, 2024 | 12.15 | 12.27 | 12.06 | 12.07 | 33,152 | -0.09(-0.74%) |
Mar 12, 2024 | 12.18 | 12.21 | 12.05 | 12.16 | 21,797 | +0.06(+0.50%) |
Mar 11, 2024 | 12.20 | 12.35 | 12.10 | 12.10 | 14,224 | -0.07(-0.58%) |
Mar 08, 2024 | 12.46 | 12.58 | 12.16 | 12.17 | 8,812 | -0.12(-0.98%) |
Mar 07, 2024 | 12.20 | 12.29 | 12.15 | 12.29 | 10,098 | +0.13(+1.11%) |
Mar 06, 2024 | 12.35 | 12.42 | 12.10 | 12.15 | 9,780 | +0.04(+0.29%) |
Mar 05, 2024 | 12.10 | 12.36 | 12.10 | 12.12 | 9,304 | +0.19(+1.59%) |
Mar 04, 2024 | 11.92 | 12.25 | 11.80 | 11.93 | 16,010 | -0.07(-0.58%) |
Mar 01, 2024 | 12.02 | 12.04 | 11.87 | 12.00 | 26,176 | -0.11(-0.91%) |
Feb 29, 2024 | 11.95 | 12.34 | 11.95 | 12.11 | 30,558 | +0.11(+0.92%) |
Feb 28, 2024 | 11.75 | 12.03 | 11.65 | 12.00 | 43,532 | +0.18(+1.52%) |
Feb 27, 2024 | 11.67 | 11.90 | 11.65 | 11.82 | 14,186 | +0.16(+1.37%) |
Feb 26, 2024 | 11.50 | 11.84 | 11.50 | 11.66 | 12,366 | +0.05(+0.43%) |
Feb 23, 2024 | 11.78 | 11.92 | 11.61 | 11.61 | 6,177 | +0.04(+0.35%) |
Feb 22, 2024 | 11.60 | 11.65 | 11.44 | 11.57 | 33,740 | -0.14(-1.20%) |
Feb 21, 2024 | 11.82 | 11.96 | 11.54 | 11.71 | 15,632 | -0.04(-0.34%) |
Feb 20, 2024 | 11.79 | 12.26 | 11.70 | 11.75 | 16,720 | -0.24(-2.00%) |
Feb 16, 2024 | 12.09 | 12.14 | 11.84 | 11.99 | 13,968 | -0.15(-1.24%) |
Feb 15, 2024 | 12.04 | 12.34 | 11.68 | 12.14 | 26,475 | +0.29(+2.45%) |
Feb 14, 2024 | 11.57 | 11.94 | 11.54 | 11.85 | 13,243 | +0.36(+3.13%) |
Feb 13, 2024 | 11.42 | 11.60 | 11.21 | 11.49 | 51,387 | -0.32(-2.71%) |
Feb 12, 2024 | 11.95 | 12.05 | 11.81 | 11.81 | 46,461 | +0.05(+0.43%) |
Feb 09, 2024 | 11.53 | 11.92 | 11.53 | 11.76 | 18,277 | +0.37(+3.25%) |
Feb 08, 2024 | 11.22 | 11.49 | 10.98 | 11.39 | 17,501 | +0.25(+2.24%) |
Feb 07, 2024 | 11.22 | 11.49 | 10.34 | 11.14 | 37,306 | -0.18(-1.63%) |
Feb 06, 2024 | 11.28 | 11.72 | 11.11 | 11.32 | 23,405 | -0.08(-0.66%) |
Feb 05, 2024 | 11.50 | 11.70 | 11.37 | 11.40 | 25,723 | -0.31(-2.65%) |
Feb 02, 2024 | 12.20 | 12.25 | 11.70 | 11.71 | 17,928 | -0.77(-6.17%) |
Feb 01, 2024 | 12.17 | 12.55 | 12.17 | 12.48 | 18,873 | +0.21(+1.71%) |
Jan 31, 2024 | 12.34 | 12.49 | 12.26 | 12.27 | 20,920 | -0.28(-2.23%) |
Jan 30, 2024 | 13.05 | 13.22 | 12.48 | 12.55 | 47,546 | -0.51(-3.91%) |
Jan 29, 2024 | 13.38 | 13.39 | 13.06 | 13.06 | 44,653 | -0.32(-2.39%) |
Jan 26, 2024 | 13.55 | 13.55 | 13.02 | 13.38 | 6,939 | -0.04(-0.30%) |
Jan 25, 2024 | 13.50 | 13.60 | 13.27 | 13.42 | 13,500 | +0.10(+0.75%) |
Jan 24, 2024 | 13.44 | 13.44 | 12.85 | 13.32 | 9,093 | -0.11(-0.82%) |
Jan 23, 2024 | 13.76 | 13.76 | 13.42 | 13.43 | 11,290 | -0.17(-1.25%) |
Jan 22, 2024 | 13.32 | 13.68 | 13.32 | 13.60 | 12,503 | +0.47(+3.58%) |
Jan 19, 2024 | 12.68 | 13.14 | 12.57 | 13.13 | 13,223 | +0.59(+4.70%) |
Jan 18, 2024 | 12.91 | 13.06 | 12.42 | 12.54 | 24,583 | -0.33(-2.56%) |
Jan 17, 2024 | 12.77 | 13.02 | 12.77 | 12.87 | 9,511 | -0.18(-1.38%) |
Jan 16, 2024 | 12.91 | 13.20 | 12.81 | 13.05 | 13,662 | -0.17(-1.29%) |
Jan 12, 2024 | 13.95 | 13.95 | 12.95 | 13.22 | 30,261 | -0.71(-5.10%) |
Jan 11, 2024 | 14.15 | 14.15 | 13.70 | 13.93 | 29,890 | -0.19(-1.35%) |
Jan 10, 2024 | 14.13 | 14.48 | 13.76 | 14.12 | 31,007 | -0.10(-0.70%) |
Jan 09, 2024 | 14.22 | 14.49 | 13.84 | 14.22 | 18,485 | -0.18(-1.25%) |
Jan 08, 2024 | 14.68 | 14.68 | 14.07 | 14.40 | 11,292 | +0.01(+0.07%) |
Jan 05, 2024 | 14.09 | 14.61 | 13.93 | 14.39 | 61,231 | +0.11(+0.77%) |
Jan 04, 2024 | 14.01 | 14.35 | 13.97 | 14.28 | 15,778 | +0.38(+2.73%) |
Jan 03, 2024 | 14.30 | 14.34 | 13.76 | 13.90 | 27,475 | -0.37(-2.56%) |