Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.45 | 11.45 | 10.60 | 11.15 | 1,184,876 | -0.26(-2.28%) |
Mar 27, 2024 | 11.61 | 11.66 | 10.95 | 11.41 | 197,176 | +0.22(+1.97%) |
Mar 26, 2024 | 11.85 | 11.89 | 11.17 | 11.19 | 261,983 | -0.53(-4.52%) |
Mar 25, 2024 | 11.75 | 12.17 | 11.50 | 11.72 | 268,811 | -0.02(-0.17%) |
Mar 22, 2024 | 12.05 | 12.38 | 11.51 | 11.74 | 525,141 | -0.77(-6.16%) |
Mar 21, 2024 | 12.24 | 12.69 | 12.04 | 12.51 | 580,787 | +0.51(+4.25%) |
Mar 20, 2024 | 11.52 | 12.18 | 11.35 | 12.00 | 254,024 | +0.44(+3.81%) |
Mar 19, 2024 | 11.20 | 11.87 | 11.05 | 11.56 | 405,738 | +0.61(+5.57%) |
Mar 18, 2024 | 11.10 | 11.26 | 10.78 | 10.95 | 261,880 | -0.35(-3.10%) |
Mar 15, 2024 | 11.14 | 11.68 | 10.96 | 11.30 | 546,635 | +0.15(+1.35%) |
Mar 14, 2024 | 11.49 | 11.55 | 10.80 | 11.15 | 379,165 | -0.45(-3.88%) |
Mar 13, 2024 | 12.26 | 12.37 | 11.04 | 11.60 | 489,273 | -0.77(-6.22%) |
Mar 12, 2024 | 13.41 | 13.50 | 12.31 | 12.37 | 820,965 | -1.09(-8.10%) |
Mar 11, 2024 | 15.58 | 15.58 | 13.11 | 13.46 | 813,666 | -1.75(-11.51%) |
Mar 08, 2024 | 14.12 | 16.08 | 13.30 | 15.21 | 1,006,031 | -1.03(-6.34%) |
Mar 07, 2024 | 14.85 | 16.39 | 14.69 | 16.24 | 298,744 | +1.47(+9.95%) |
Mar 06, 2024 | 15.12 | 15.24 | 14.68 | 14.77 | 305,339 | +0.00(+0.00%) |
Mar 05, 2024 | 14.44 | 14.94 | 14.44 | 14.77 | 203,914 | +0.07(+0.48%) |
Mar 04, 2024 | 15.26 | 15.28 | 14.59 | 14.70 | 308,153 | -0.33(-2.20%) |
Mar 01, 2024 | 14.73 | 15.26 | 14.69 | 15.03 | 441,940 | +0.36(+2.45%) |
Feb 29, 2024 | 14.87 | 15.41 | 14.60 | 14.67 | 542,487 | +0.16(+1.10%) |
Feb 28, 2024 | 16.17 | 16.17 | 14.03 | 14.51 | 648,346 | -1.90(-11.58%) |
Feb 27, 2024 | 16.81 | 16.99 | 15.88 | 16.41 | 312,004 | -0.04(-0.24%) |
Feb 26, 2024 | 15.76 | 17.42 | 15.44 | 16.45 | 868,277 | +0.60(+3.79%) |
Feb 23, 2024 | 16.13 | 16.29 | 15.66 | 15.85 | 213,177 | -0.20(-1.25%) |
Feb 22, 2024 | 15.96 | 16.29 | 15.65 | 16.05 | 150,708 | +0.19(+1.20%) |
Feb 21, 2024 | 16.12 | 16.26 | 15.32 | 15.86 | 222,066 | -0.39(-2.40%) |
Feb 20, 2024 | 15.85 | 16.34 | 15.85 | 16.25 | 261,614 | +0.40(+2.52%) |
Feb 16, 2024 | 16.79 | 16.79 | 15.47 | 15.85 | 299,516 | -0.94(-5.60%) |
Feb 15, 2024 | 16.13 | 17.42 | 16.13 | 16.79 | 573,685 | +0.95(+6.00%) |
Feb 14, 2024 | 14.54 | 16.00 | 14.50 | 15.84 | 275,777 | +1.65(+11.63%) |
Feb 13, 2024 | 14.29 | 14.58 | 13.90 | 14.19 | 209,211 | -0.80(-5.34%) |
Feb 12, 2024 | 14.20 | 15.00 | 14.15 | 14.99 | 239,639 | +0.93(+6.61%) |
Feb 09, 2024 | 13.98 | 14.22 | 13.36 | 14.06 | 322,909 | +0.24(+1.74%) |
Feb 08, 2024 | 15.03 | 15.13 | 13.78 | 13.82 | 426,121 | -1.23(-8.17%) |
Feb 07, 2024 | 15.67 | 15.67 | 14.39 | 15.05 | 348,204 | -0.59(-3.77%) |
Feb 06, 2024 | 15.87 | 16.00 | 14.70 | 15.64 | 321,679 | -0.01(-0.06%) |
Feb 05, 2024 | 14.51 | 15.78 | 14.23 | 15.65 | 508,431 | +0.95(+6.46%) |
Feb 02, 2024 | 14.75 | 14.91 | 14.14 | 14.70 | 340,881 | -0.30(-2.00%) |
Feb 01, 2024 | 14.47 | 15.19 | 14.15 | 15.00 | 295,609 | +0.59(+4.09%) |
Jan 31, 2024 | 14.29 | 14.72 | 13.68 | 14.41 | 282,178 | +0.00(+0.00%) |
Jan 30, 2024 | 14.75 | 14.75 | 13.85 | 14.41 | 339,219 | -0.56(-3.74%) |
Jan 29, 2024 | 14.79 | 15.23 | 14.26 | 14.97 | 219,479 | +0.23(+1.56%) |
Jan 26, 2024 | 14.47 | 14.79 | 14.25 | 14.74 | 136,764 | +0.26(+1.80%) |
Jan 25, 2024 | 14.48 | 15.09 | 14.31 | 14.48 | 211,421 | +0.27(+1.90%) |
Jan 24, 2024 | 13.93 | 14.54 | 13.76 | 14.21 | 177,565 | +0.62(+4.56%) |
Jan 23, 2024 | 13.55 | 13.92 | 13.32 | 13.59 | 204,286 | +0.23(+1.72%) |
Jan 22, 2024 | 13.41 | 13.68 | 13.03 | 13.36 | 200,536 | +0.05(+0.38%) |
Jan 19, 2024 | 12.81 | 13.33 | 12.47 | 13.31 | 223,871 | +0.55(+4.31%) |
Jan 18, 2024 | 14.04 | 14.04 | 12.69 | 12.76 | 346,790 | -1.19(-8.53%) |
Jan 17, 2024 | 13.80 | 14.15 | 13.28 | 13.95 | 276,919 | -0.02(-0.14%) |
Jan 16, 2024 | 14.11 | 14.26 | 13.65 | 13.97 | 220,344 | -0.37(-2.58%) |
Jan 12, 2024 | 14.05 | 14.55 | 14.05 | 14.34 | 290,469 | +0.29(+2.06%) |
Jan 11, 2024 | 14.32 | 14.56 | 13.79 | 14.05 | 209,218 | -0.35(-2.43%) |
Jan 10, 2024 | 14.43 | 14.79 | 14.15 | 14.40 | 340,653 | -0.07(-0.48%) |
Jan 09, 2024 | 14.15 | 14.70 | 13.97 | 14.47 | 232,276 | +0.15(+1.05%) |
Jan 08, 2024 | 12.51 | 14.33 | 12.45 | 14.32 | 363,161 | +1.73(+13.74%) |
Jan 05, 2024 | 13.06 | 13.11 | 12.51 | 12.59 | 313,087 | -0.47(-3.60%) |
Jan 04, 2024 | 13.59 | 13.90 | 13.05 | 13.06 | 426,305 | -1.32(-9.18%) |
Jan 03, 2024 | 14.14 | 14.65 | 13.77 | 14.38 | 462,582 | -0.17(-1.17%) |