Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.51 | 13.65 | 13.65 | 13.70 | 695,132 | +0.14(+1.03%) |
Mar 27, 2024 | 13.56 | 13.92 | 13.47 | 13.56 | 604,880 | +0.20(+1.50%) |
Mar 26, 2024 | 13.19 | 13.44 | 13.16 | 13.36 | 432,465 | +0.30(+2.30%) |
Mar 25, 2024 | 13.11 | 13.40 | 12.92 | 13.06 | 456,718 | -0.12(-0.91%) |
Mar 22, 2024 | 13.80 | 13.98 | 13.10 | 13.18 | 715,609 | -0.63(-4.56%) |
Mar 21, 2024 | 13.32 | 13.96 | 13.30 | 13.81 | 647,733 | +0.41(+3.06%) |
Mar 20, 2024 | 13.07 | 13.81 | 13.05 | 13.40 | 538,626 | +0.30(+2.29%) |
Mar 19, 2024 | 12.72 | 13.26 | 12.72 | 13.10 | 554,121 | +0.21(+1.63%) |
Mar 18, 2024 | 12.93 | 12.96 | 12.58 | 12.89 | 725,722 | -0.01(-0.08%) |
Mar 15, 2024 | 13.21 | 13.53 | 12.78 | 12.90 | 1,319,092 | -0.46(-3.44%) |
Mar 14, 2024 | 13.84 | 13.92 | 13.12 | 13.36 | 701,522 | -0.34(-2.48%) |
Mar 13, 2024 | 12.92 | 14.15 | 12.92 | 13.70 | 1,145,471 | +0.80(+6.20%) |
Mar 12, 2024 | 12.70 | 13.10 | 12.57 | 12.90 | 419,601 | +0.24(+1.90%) |
Mar 11, 2024 | 12.79 | 12.88 | 12.54 | 12.66 | 452,121 | -0.10(-0.78%) |
Mar 08, 2024 | 13.07 | 13.35 | 12.54 | 12.76 | 495,965 | -0.27(-2.07%) |
Mar 07, 2024 | 12.83 | 13.16 | 12.70 | 13.03 | 571,330 | +0.23(+1.80%) |
Mar 06, 2024 | 13.33 | 13.39 | 12.64 | 12.80 | 454,363 | -0.38(-2.88%) |
Mar 05, 2024 | 12.92 | 13.21 | 12.65 | 13.18 | 662,878 | +0.14(+1.07%) |
Mar 04, 2024 | 13.05 | 13.35 | 12.93 | 13.04 | 621,716 | -0.15(-1.14%) |
Mar 01, 2024 | 12.63 | 13.62 | 12.45 | 13.19 | 1,226,228 | +0.74(+5.94%) |
Feb 29, 2024 | 12.81 | 12.85 | 12.23 | 12.45 | 1,097,158 | -0.27(-2.12%) |
Feb 28, 2024 | 12.48 | 13.06 | 12.33 | 12.72 | 646,087 | +0.27(+2.17%) |
Feb 27, 2024 | 12.30 | 12.76 | 12.29 | 12.45 | 772,158 | +0.00(+0.00%) |
Feb 26, 2024 | 12.40 | 12.82 | 12.25 | 12.45 | 783,607 | +0.20(+1.63%) |
Feb 23, 2024 | 12.44 | 12.55 | 11.96 | 12.25 | 967,609 | -0.38(-3.01%) |
Feb 22, 2024 | 12.78 | 12.95 | 12.46 | 12.63 | 935,630 | -0.13(-1.06%) |
Feb 21, 2024 | 12.77 | 12.78 | 12.38 | 12.77 | 751,561 | -0.01(-0.08%) |
Feb 20, 2024 | 12.79 | 12.99 | 12.56 | 12.78 | 701,034 | -0.09(-0.70%) |
Feb 16, 2024 | 13.09 | 13.46 | 12.85 | 12.86 | 1,110,412 | -0.29(-2.19%) |
Feb 15, 2024 | 13.90 | 14.00 | 13.01 | 13.15 | 1,072,243 | -0.73(-5.24%) |
Feb 14, 2024 | 14.27 | 14.32 | 13.66 | 13.88 | 1,028,676 | -0.13(-0.92%) |
Feb 13, 2024 | 14.12 | 14.22 | 13.56 | 14.01 | 1,635,688 | -0.79(-5.32%) |
Feb 12, 2024 | 15.04 | 15.40 | 14.65 | 14.80 | 1,534,909 | -0.13(-0.87%) |
Feb 09, 2024 | 14.83 | 15.37 | 14.43 | 14.93 | 2,134,613 | +0.17(+1.15%) |
Feb 08, 2024 | 13.59 | 14.81 | 13.49 | 14.76 | 1,992,770 | +1.21(+8.97%) |
Feb 07, 2024 | 13.46 | 14.05 | 13.20 | 13.54 | 1,404,852 | +0.13(+0.97%) |
Feb 06, 2024 | 13.43 | 13.90 | 13.03 | 13.41 | 2,181,912 | +0.04(+0.30%) |
Feb 05, 2024 | 12.92 | 13.79 | 12.00 | 13.37 | 5,143,049 | +1.82(+15.78%) |
Feb 02, 2024 | 10.96 | 11.82 | 10.68 | 11.55 | 5,366,554 | +0.48(+4.32%) |
Feb 01, 2024 | 10.82 | 11.13 | 10.78 | 11.07 | 1,066,093 | +0.31(+2.87%) |
Jan 31, 2024 | 11.58 | 11.58 | 10.73 | 10.76 | 1,528,601 | -0.86(-7.37%) |
Jan 30, 2024 | 11.71 | 11.75 | 11.41 | 11.62 | 924,507 | -0.06(-0.51%) |
Jan 29, 2024 | 11.60 | 11.78 | 11.31 | 11.68 | 1,568,820 | +0.04(+0.34%) |
Jan 26, 2024 | 12.28 | 12.39 | 11.64 | 11.64 | 806,496 | -0.54(-4.42%) |
Jan 25, 2024 | 11.97 | 12.20 | 11.69 | 12.18 | 947,406 | +0.55(+4.71%) |
Jan 24, 2024 | 11.83 | 11.95 | 11.44 | 11.63 | 791,209 | -0.05(-0.43%) |
Jan 23, 2024 | 12.07 | 12.53 | 11.63 | 11.68 | 928,662 | -0.17(-1.43%) |
Jan 22, 2024 | 12.18 | 12.56 | 11.65 | 11.85 | 1,050,617 | -0.33(-2.70%) |
Jan 19, 2024 | 12.09 | 12.25 | 11.80 | 12.18 | 702,927 | +0.09(+0.74%) |
Jan 18, 2024 | 11.82 | 12.10 | 11.78 | 12.09 | 620,188 | +0.35(+2.97%) |
Jan 17, 2024 | 12.05 | 12.20 | 11.43 | 11.74 | 1,069,964 | -0.50(-4.07%) |
Jan 16, 2024 | 11.68 | 12.37 | 11.66 | 12.24 | 1,132,071 | +0.41(+3.45%) |
Jan 12, 2024 | 12.25 | 12.37 | 11.50 | 11.83 | 1,345,340 | -0.29(-2.38%) |
Jan 11, 2024 | 12.28 | 12.39 | 11.83 | 12.12 | 1,211,955 | -0.24(-1.93%) |
Jan 10, 2024 | 12.63 | 13.02 | 12.03 | 12.36 | 1,788,559 | -0.42(-3.27%) |
Jan 09, 2024 | 13.48 | 13.53 | 12.33 | 12.78 | 2,574,330 | -0.83(-6.08%) |
Jan 08, 2024 | 13.68 | 13.96 | 13.52 | 13.60 | 1,178,899 | -0.22(-1.59%) |
Jan 05, 2024 | 13.24 | 13.93 | 13.19 | 13.82 | 884,637 | +0.43(+3.20%) |
Jan 04, 2024 | 13.87 | 13.87 | 13.23 | 13.39 | 1,108,123 | -0.38(-2.75%) |
Jan 03, 2024 | 14.45 | 14.96 | 13.62 | 13.77 | 1,494,025 | -0.80(-5.47%) |