Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.62 | 13.78 | 13.37 | 13.51 | 630,601 | +0.06(+0.45%) |
Mar 27, 2024 | 13.00 | 13.52 | 12.82 | 13.45 | 710,464 | +0.55(+4.26%) |
Mar 26, 2024 | 13.29 | 13.43 | 12.84 | 12.90 | 402,602 | -0.30(-2.27%) |
Mar 25, 2024 | 13.03 | 13.32 | 13.03 | 13.20 | 220,302 | +0.17(+1.30%) |
Mar 22, 2024 | 13.24 | 13.27 | 12.87 | 13.03 | 310,198 | -0.08(-0.61%) |
Mar 21, 2024 | 13.50 | 13.50 | 13.03 | 13.11 | 527,142 | -0.30(-2.24%) |
Mar 20, 2024 | 13.21 | 13.68 | 12.72 | 13.41 | 426,163 | +0.24(+1.82%) |
Mar 19, 2024 | 13.17 | 13.28 | 12.84 | 13.17 | 555,463 | -0.14(-1.05%) |
Mar 18, 2024 | 14.00 | 14.00 | 13.30 | 13.31 | 520,913 | -0.74(-5.27%) |
Mar 15, 2024 | 13.58 | 14.26 | 13.54 | 14.05 | 1,017,090 | +0.49(+3.61%) |
Mar 14, 2024 | 14.62 | 14.67 | 13.11 | 13.56 | 801,249 | -1.09(-7.44%) |
Mar 13, 2024 | 14.50 | 14.92 | 14.39 | 14.65 | 308,752 | +0.11(+0.76%) |
Mar 12, 2024 | 14.80 | 14.89 | 14.01 | 14.54 | 392,003 | -0.16(-1.09%) |
Mar 11, 2024 | 14.90 | 15.05 | 14.28 | 14.70 | 512,427 | -0.26(-1.74%) |
Mar 08, 2024 | 14.72 | 15.24 | 14.60 | 14.96 | 792,461 | +0.56(+3.89%) |
Mar 07, 2024 | 13.99 | 14.58 | 13.86 | 14.40 | 473,436 | +0.49(+3.52%) |
Mar 06, 2024 | 13.67 | 14.59 | 13.51 | 13.91 | 739,583 | +0.49(+3.65%) |
Mar 05, 2024 | 14.13 | 14.25 | 13.19 | 13.42 | 606,657 | -0.93(-6.48%) |
Mar 04, 2024 | 15.06 | 15.24 | 13.43 | 14.35 | 1,599,017 | +0.64(+4.67%) |
Mar 01, 2024 | 13.51 | 13.85 | 13.13 | 13.71 | 447,476 | +0.26(+1.93%) |
Feb 29, 2024 | 13.30 | 14.18 | 13.22 | 13.45 | 660,366 | +0.39(+2.99%) |
Feb 28, 2024 | 13.14 | 13.47 | 13.01 | 13.06 | 424,526 | -0.17(-1.28%) |
Feb 27, 2024 | 13.49 | 13.65 | 13.19 | 13.23 | 484,677 | -0.06(-0.45%) |
Feb 26, 2024 | 12.80 | 13.40 | 12.75 | 13.29 | 438,348 | +0.45(+3.50%) |
Feb 23, 2024 | 13.05 | 13.05 | 12.64 | 12.84 | 594,237 | -0.20(-1.53%) |
Feb 22, 2024 | 13.41 | 13.59 | 13.04 | 13.04 | 527,192 | -0.17(-1.29%) |
Feb 21, 2024 | 13.07 | 13.60 | 12.73 | 13.21 | 600,912 | -0.07(-0.53%) |
Feb 20, 2024 | 14.07 | 14.10 | 12.93 | 13.28 | 957,150 | -1.00(-7.00%) |
Feb 16, 2024 | 14.23 | 14.65 | 13.87 | 14.28 | 770,468 | -0.09(-0.63%) |
Feb 15, 2024 | 14.43 | 14.50 | 13.91 | 14.37 | 1,060,229 | -0.07(-0.48%) |
Feb 14, 2024 | 13.13 | 14.48 | 13.02 | 14.44 | 1,609,285 | +1.73(+13.61%) |
Feb 13, 2024 | 12.58 | 12.82 | 12.12 | 12.71 | 1,002,088 | -0.32(-2.46%) |
Feb 12, 2024 | 11.57 | 13.21 | 11.50 | 13.03 | 2,916,759 | +1.72(+15.21%) |
Feb 09, 2024 | 11.06 | 11.37 | 10.99 | 11.31 | 794,565 | +0.38(+3.48%) |
Feb 08, 2024 | 10.29 | 11.07 | 10.21 | 10.93 | 931,223 | +0.65(+6.32%) |
Feb 07, 2024 | 10.71 | 10.71 | 10.19 | 10.28 | 1,266,472 | -0.31(-2.93%) |
Feb 06, 2024 | 11.00 | 11.00 | 10.47 | 10.59 | 1,227,400 | -0.40(-3.64%) |
Feb 05, 2024 | 11.00 | 11.31 | 10.89 | 10.99 | 1,003,904 | -0.18(-1.61%) |
Feb 02, 2024 | 11.25 | 11.27 | 10.92 | 11.17 | 899,839 | -0.14(-1.24%) |
Feb 01, 2024 | 11.15 | 11.42 | 11.10 | 11.31 | 2,542,355 | +0.31(+2.82%) |
Jan 31, 2024 | 11.50 | 11.50 | 10.75 | 11.00 | 5,928,323 | -2.44(-18.15%) |
Jan 30, 2024 | 13.50 | 14.30 | 13.36 | 13.44 | 1,106,314 | -0.20(-1.47%) |
Jan 29, 2024 | 13.70 | 13.90 | 13.07 | 13.64 | 1,419,650 | -0.13(-0.94%) |
Jan 26, 2024 | 13.45 | 14.70 | 13.03 | 13.77 | 3,453,451 | +0.52(+3.92%) |
Jan 25, 2024 | 12.57 | 13.80 | 11.00 | 13.25 | 13,210,862 | +3.50(+35.90%) |
Jan 24, 2024 | 10.25 | 10.25 | 9.680 | 9.750 | 482,824 | -0.28(-2.79%) |
Jan 23, 2024 | 10.17 | 10.33 | 10.01 | 10.03 | 303,894 | +0.00(+0.00%) |
Jan 22, 2024 | 9.830 | 10.19 | 9.770 | 10.03 | 273,800 | +0.36(+3.72%) |
Jan 19, 2024 | 9.770 | 9.785 | 9.440 | 9.670 | 345,234 | -0.08(-0.82%) |
Jan 18, 2024 | 10.40 | 10.49 | 9.370 | 9.750 | 595,566 | -0.49(-4.79%) |
Jan 17, 2024 | 9.700 | 10.92 | 9.670 | 10.24 | 1,254,229 | +0.52(+5.35%) |
Jan 16, 2024 | 10.04 | 10.09 | 9.635 | 9.720 | 346,299 | -0.39(-3.86%) |
Jan 12, 2024 | 10.19 | 10.29 | 9.950 | 10.11 | 180,792 | +0.05(+0.50%) |
Jan 11, 2024 | 10.39 | 10.39 | 9.732 | 10.06 | 369,409 | -0.33(-3.18%) |
Jan 10, 2024 | 10.22 | 10.68 | 10.13 | 10.39 | 324,455 | +0.17(+1.66%) |
Jan 09, 2024 | 10.54 | 10.55 | 10.18 | 10.22 | 527,480 | -0.57(-5.28%) |
Jan 08, 2024 | 11.41 | 11.41 | 10.71 | 10.79 | 456,824 | -0.64(-5.60%) |
Jan 05, 2024 | 11.20 | 11.65 | 11.19 | 11.43 | 621,450 | +0.09(+0.79%) |
Jan 04, 2024 | 11.01 | 11.76 | 10.73 | 11.34 | 687,332 | +0.43(+3.94%) |
Jan 03, 2024 | 10.58 | 10.94 | 10.17 | 10.91 | 740,362 | +0.07(+0.65%) |