Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.18 | 18.68 | 18.09 | 18.26 | 326,568 | +0.21(+1.16%) |
Mar 27, 2024 | 18.12 | 18.34 | 17.82 | 18.05 | 460,936 | +0.18(+1.01%) |
Mar 26, 2024 | 18.66 | 18.66 | 17.77 | 17.87 | 298,221 | -0.56(-3.04%) |
Mar 25, 2024 | 18.65 | 19.00 | 18.20 | 18.43 | 210,574 | -0.20(-1.07%) |
Mar 22, 2024 | 19.00 | 19.11 | 18.62 | 18.63 | 188,647 | -0.38(-2.00%) |
Mar 21, 2024 | 19.48 | 19.62 | 19.00 | 19.01 | 307,957 | -0.32(-1.66%) |
Mar 20, 2024 | 18.88 | 19.68 | 18.75 | 19.33 | 229,944 | +0.50(+2.66%) |
Mar 19, 2024 | 18.79 | 19.30 | 18.46 | 18.83 | 260,458 | -0.05(-0.26%) |
Mar 18, 2024 | 18.39 | 19.24 | 18.04 | 18.88 | 505,548 | +0.58(+3.17%) |
Mar 15, 2024 | 18.72 | 19.12 | 18.16 | 18.30 | 462,836 | -0.49(-2.61%) |
Mar 14, 2024 | 19.91 | 19.91 | 18.51 | 18.79 | 332,976 | -1.09(-5.48%) |
Mar 13, 2024 | 20.39 | 21.68 | 19.58 | 19.88 | 617,654 | -0.65(-3.17%) |
Mar 12, 2024 | 20.07 | 20.68 | 19.85 | 20.53 | 340,414 | +0.37(+1.84%) |
Mar 11, 2024 | 19.76 | 20.26 | 19.73 | 20.16 | 197,812 | +0.15(+0.75%) |
Mar 08, 2024 | 20.49 | 20.75 | 19.88 | 20.01 | 353,696 | -0.30(-1.48%) |
Mar 07, 2024 | 19.49 | 20.37 | 19.22 | 20.31 | 487,213 | +0.85(+4.37%) |
Mar 06, 2024 | 18.20 | 19.47 | 17.62 | 19.46 | 776,279 | +1.15(+6.28%) |
Mar 05, 2024 | 19.00 | 19.19 | 18.23 | 18.31 | 531,536 | -0.94(-4.88%) |
Mar 04, 2024 | 20.57 | 20.70 | 19.12 | 19.25 | 935,503 | -1.44(-6.96%) |
Mar 01, 2024 | 20.50 | 20.99 | 19.25 | 20.69 | 895,099 | +0.15(+0.73%) |
Feb 29, 2024 | 19.66 | 20.85 | 19.07 | 20.54 | 1,514,204 | +2.10(+11.39%) |
Feb 28, 2024 | 17.71 | 18.89 | 16.47 | 18.44 | 2,991,867 | +6.29(+51.77%) |
Feb 27, 2024 | 12.06 | 12.64 | 12.02 | 12.15 | 730,437 | +0.19(+1.59%) |
Feb 26, 2024 | 11.94 | 12.31 | 11.90 | 11.96 | 508,869 | -0.06(-0.50%) |
Feb 23, 2024 | 12.40 | 12.50 | 12.00 | 12.02 | 393,618 | -0.51(-4.07%) |
Feb 22, 2024 | 13.31 | 13.34 | 12.42 | 12.53 | 468,784 | -0.75(-5.65%) |
Feb 21, 2024 | 13.27 | 13.37 | 13.03 | 13.28 | 166,657 | -0.22(-1.63%) |
Feb 20, 2024 | 13.28 | 13.60 | 13.16 | 13.50 | 201,470 | -0.15(-1.10%) |
Feb 16, 2024 | 14.19 | 14.19 | 13.61 | 13.65 | 202,927 | -0.74(-5.14%) |
Feb 15, 2024 | 13.98 | 14.42 | 13.63 | 14.39 | 241,810 | +0.51(+3.67%) |
Feb 14, 2024 | 13.42 | 13.95 | 13.04 | 13.88 | 341,329 | +0.78(+5.95%) |
Feb 13, 2024 | 14.00 | 14.06 | 13.00 | 13.10 | 385,410 | -1.52(-10.40%) |
Feb 12, 2024 | 14.50 | 14.93 | 14.32 | 14.62 | 189,491 | +0.19(+1.32%) |
Feb 09, 2024 | 14.36 | 14.82 | 14.19 | 14.43 | 164,069 | +0.26(+1.83%) |
Feb 08, 2024 | 14.13 | 14.60 | 14.13 | 14.17 | 131,752 | -0.06(-0.42%) |
Feb 07, 2024 | 14.01 | 14.33 | 13.61 | 14.23 | 240,207 | +0.26(+1.86%) |
Feb 06, 2024 | 13.92 | 14.16 | 13.76 | 13.97 | 211,293 | +0.15(+1.09%) |
Feb 05, 2024 | 14.00 | 14.04 | 13.59 | 13.82 | 140,606 | -0.46(-3.22%) |
Feb 02, 2024 | 13.73 | 14.49 | 13.64 | 14.28 | 203,051 | +0.21(+1.49%) |
Feb 01, 2024 | 13.97 | 14.36 | 13.67 | 14.07 | 184,784 | +0.23(+1.66%) |
Jan 31, 2024 | 14.03 | 14.58 | 13.80 | 13.84 | 176,389 | -0.31(-2.19%) |
Jan 30, 2024 | 14.62 | 14.63 | 14.04 | 14.15 | 183,425 | -0.50(-3.41%) |
Jan 29, 2024 | 14.58 | 14.76 | 14.16 | 14.65 | 168,115 | +0.08(+0.55%) |
Jan 26, 2024 | 14.66 | 14.98 | 14.50 | 14.57 | 224,126 | -0.02(-0.14%) |
Jan 25, 2024 | 14.83 | 14.88 | 14.41 | 14.59 | 232,510 | +0.13(+0.90%) |
Jan 24, 2024 | 14.96 | 15.49 | 14.41 | 14.46 | 251,930 | -0.39(-2.63%) |
Jan 23, 2024 | 14.54 | 14.88 | 14.40 | 14.85 | 389,948 | +0.51(+3.56%) |
Jan 22, 2024 | 13.81 | 14.42 | 13.77 | 14.34 | 239,432 | +0.74(+5.44%) |
Jan 19, 2024 | 13.14 | 13.62 | 12.81 | 13.60 | 245,568 | +0.72(+5.59%) |
Jan 18, 2024 | 13.02 | 13.04 | 12.60 | 12.88 | 184,908 | -0.01(-0.08%) |
Jan 17, 2024 | 13.17 | 13.18 | 12.65 | 12.89 | 237,279 | -0.60(-4.45%) |
Jan 16, 2024 | 13.50 | 13.70 | 13.39 | 13.49 | 139,088 | -0.17(-1.24%) |
Jan 12, 2024 | 13.66 | 13.94 | 13.40 | 13.66 | 235,849 | +0.23(+1.71%) |
Jan 11, 2024 | 13.88 | 13.88 | 13.30 | 13.43 | 263,302 | -0.57(-4.07%) |
Jan 10, 2024 | 13.97 | 14.09 | 13.77 | 14.00 | 183,085 | -0.13(-0.92%) |
Jan 09, 2024 | 14.30 | 14.30 | 14.02 | 14.13 | 155,666 | -0.41(-2.82%) |
Jan 08, 2024 | 14.59 | 14.89 | 14.35 | 14.54 | 239,140 | +0.14(+0.97%) |
Jan 05, 2024 | 13.57 | 14.47 | 13.57 | 14.40 | 417,008 | +0.64(+4.65%) |
Jan 04, 2024 | 13.69 | 13.82 | 13.39 | 13.76 | 287,689 | +0.12(+0.88%) |
Jan 03, 2024 | 13.98 | 13.99 | 13.28 | 13.64 | 293,438 | -0.59(-4.15%) |