Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.73 | 13.24 | 13.24 | 13.34 | 1,660,381 | +0.52(+4.06%) |
Mar 27, 2024 | 13.05 | 13.13 | 12.63 | 12.82 | 1,065,068 | -0.09(-0.70%) |
Mar 26, 2024 | 13.17 | 13.54 | 12.67 | 12.91 | 1,674,533 | -0.20(-1.53%) |
Mar 25, 2024 | 14.54 | 14.57 | 13.07 | 13.11 | 1,363,468 | -1.30(-9.02%) |
Mar 22, 2024 | 14.93 | 14.94 | 14.27 | 14.41 | 752,506 | -0.61(-4.06%) |
Mar 21, 2024 | 14.88 | 15.58 | 14.55 | 15.02 | 1,215,037 | +0.10(+0.67%) |
Mar 20, 2024 | 15.37 | 15.38 | 14.64 | 14.92 | 1,264,279 | -0.48(-3.12%) |
Mar 19, 2024 | 14.18 | 15.44 | 13.82 | 15.40 | 2,866,666 | +1.04(+7.24%) |
Mar 18, 2024 | 12.80 | 14.44 | 11.83 | 14.36 | 5,489,996 | +1.77(+14.06%) |
Mar 15, 2024 | 16.18 | 17.13 | 12.31 | 12.59 | 9,844,816 | -5.58(-30.71%) |
Mar 14, 2024 | 17.90 | 18.74 | 17.85 | 18.17 | 1,511,471 | +0.08(+0.44%) |
Mar 13, 2024 | 18.50 | 19.56 | 17.94 | 18.09 | 1,119,328 | -0.49(-2.64%) |
Mar 12, 2024 | 17.56 | 18.69 | 17.38 | 18.58 | 918,286 | +1.02(+5.81%) |
Mar 11, 2024 | 18.98 | 18.98 | 17.25 | 17.56 | 1,195,484 | -1.42(-7.48%) |
Mar 08, 2024 | 18.60 | 19.43 | 18.60 | 18.98 | 678,943 | +0.37(+1.99%) |
Mar 07, 2024 | 18.14 | 19.11 | 18.13 | 18.61 | 522,848 | +0.43(+2.37%) |
Mar 06, 2024 | 18.95 | 18.95 | 18.07 | 18.18 | 649,043 | -0.37(-1.99%) |
Mar 05, 2024 | 17.75 | 19.10 | 17.72 | 18.55 | 504,564 | +0.33(+1.81%) |
Mar 04, 2024 | 18.95 | 19.52 | 18.03 | 18.22 | 767,836 | -0.70(-3.70%) |
Mar 01, 2024 | 18.84 | 18.99 | 18.25 | 18.92 | 474,030 | +0.41(+2.22%) |
Feb 29, 2024 | 18.50 | 18.91 | 18.25 | 18.51 | 436,629 | +0.14(+0.76%) |
Feb 28, 2024 | 18.30 | 18.40 | 17.76 | 18.37 | 465,709 | +0.03(+0.16%) |
Feb 27, 2024 | 18.59 | 19.00 | 18.11 | 18.34 | 541,000 | -0.17(-0.92%) |
Feb 26, 2024 | 17.84 | 18.80 | 17.57 | 18.51 | 657,192 | +0.70(+3.93%) |
Feb 23, 2024 | 18.10 | 18.26 | 17.57 | 17.81 | 429,949 | -0.11(-0.61%) |
Feb 22, 2024 | 17.99 | 18.37 | 17.58 | 17.92 | 442,919 | +0.22(+1.24%) |
Feb 21, 2024 | 17.97 | 18.11 | 17.50 | 17.70 | 505,082 | -0.33(-1.83%) |
Feb 20, 2024 | 18.08 | 18.12 | 17.59 | 18.03 | 550,418 | -0.19(-1.04%) |
Feb 16, 2024 | 17.86 | 18.34 | 17.47 | 18.22 | 717,872 | +0.23(+1.28%) |
Feb 15, 2024 | 17.05 | 18.18 | 16.93 | 17.99 | 1,369,551 | +1.26(+7.53%) |
Feb 14, 2024 | 16.46 | 17.00 | 16.29 | 16.73 | 587,796 | +0.40(+2.45%) |
Feb 13, 2024 | 16.42 | 16.65 | 15.79 | 16.33 | 676,014 | -0.61(-3.60%) |
Feb 12, 2024 | 15.89 | 16.98 | 15.63 | 16.94 | 1,148,694 | +0.90(+5.61%) |
Feb 09, 2024 | 16.68 | 16.68 | 15.85 | 16.04 | 717,381 | -0.51(-3.08%) |
Feb 08, 2024 | 16.15 | 16.75 | 15.90 | 16.55 | 881,692 | +0.52(+3.24%) |
Feb 07, 2024 | 15.52 | 16.11 | 15.33 | 16.03 | 1,158,404 | +0.51(+3.29%) |
Feb 06, 2024 | 14.20 | 15.54 | 13.63 | 15.52 | 1,506,969 | +1.28(+8.99%) |
Feb 05, 2024 | 13.91 | 14.55 | 13.53 | 14.24 | 615,713 | +0.21(+1.53%) |
Feb 02, 2024 | 13.98 | 14.28 | 13.72 | 14.03 | 462,332 | -0.01(-0.11%) |
Feb 01, 2024 | 13.68 | 14.24 | 13.53 | 14.04 | 610,382 | +0.38(+2.78%) |
Jan 31, 2024 | 13.55 | 14.08 | 13.26 | 13.66 | 601,176 | -0.10(-0.69%) |
Jan 30, 2024 | 14.24 | 14.38 | 13.63 | 13.76 | 556,573 | -0.54(-3.81%) |
Jan 29, 2024 | 13.60 | 14.43 | 13.53 | 14.30 | 1,219,253 | +0.72(+5.30%) |
Jan 26, 2024 | 13.10 | 13.65 | 13.04 | 13.58 | 856,042 | +0.57(+4.42%) |
Jan 25, 2024 | 12.02 | 13.16 | 12.02 | 13.01 | 1,146,335 | +1.08(+9.01%) |
Jan 24, 2024 | 11.98 | 12.47 | 11.71 | 11.93 | 916,424 | +0.29(+2.49%) |
Jan 23, 2024 | 11.47 | 12.05 | 11.47 | 11.64 | 762,329 | +0.08(+0.69%) |
Jan 22, 2024 | 12.26 | 12.28 | 11.37 | 11.56 | 1,373,278 | -0.17(-1.45%) |
Jan 19, 2024 | 11.86 | 12.26 | 11.50 | 11.73 | 1,068,359 | -0.09(-0.76%) |
Jan 18, 2024 | 11.51 | 12.50 | 11.51 | 11.82 | 1,061,676 | +0.04(+0.34%) |
Jan 17, 2024 | 12.00 | 12.28 | 11.34 | 11.78 | 1,506,220 | -0.38(-3.16%) |
Jan 16, 2024 | 13.25 | 13.25 | 12.01 | 12.16 | 1,523,500 | -1.22(-9.08%) |
Jan 12, 2024 | 13.35 | 14.17 | 13.10 | 13.38 | 2,149,091 | +0.61(+4.78%) |
Jan 11, 2024 | 13.22 | 13.22 | 12.60 | 12.77 | 569,279 | -0.36(-2.74%) |
Jan 10, 2024 | 13.55 | 13.56 | 12.89 | 13.13 | 547,540 | -0.46(-3.38%) |
Jan 09, 2024 | 13.57 | 13.90 | 13.42 | 13.59 | 418,134 | -0.07(-0.51%) |
Jan 08, 2024 | 13.30 | 13.83 | 13.00 | 13.66 | 900,693 | +0.14(+1.04%) |
Jan 05, 2024 | 12.55 | 13.64 | 12.36 | 13.52 | 862,040 | +0.88(+7.00%) |
Jan 04, 2024 | 12.77 | 13.13 | 12.59 | 12.63 | 644,543 | -0.02(-0.12%) |
Jan 03, 2024 | 12.08 | 12.86 | 11.96 | 12.65 | 921,672 | +0.46(+3.77%) |