Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.35 | 15.33 | 14.35 | 14.60 | 14,236 | +0.08(+0.55%) |
Mar 27, 2024 | 15.31 | 13.80 | 14.52 | 15,440 | -0.03(-0.21%) | |
Mar 26, 2024 | 14.91 | 15.50 | 14.55 | 14.55 | 7,283 | -0.22(-1.49%) |
Mar 25, 2024 | 15.10 | 15.70 | 14.30 | 14.77 | 34,460 | -0.13(-0.87%) |
Mar 22, 2024 | 14.98 | 15.05 | 14.61 | 14.90 | 5,812 | -0.30(-1.97%) |
Mar 21, 2024 | 14.60 | 15.40 | 14.25 | 15.20 | 23,556 | +1.10(+7.80%) |
Mar 20, 2024 | 13.53 | 15.50 | 13.53 | 14.10 | 70,125 | +0.10(+0.71%) |
Mar 19, 2024 | 13.26 | 14.60 | 13.03 | 14.00 | 55,366 | +0.75(+5.66%) |
Mar 18, 2024 | 13.19 | 13.78 | 12.50 | 13.25 | 38,844 | +0.43(+3.35%) |
Mar 15, 2024 | 13.00 | 13.14 | 12.61 | 12.82 | 14,262 | +0.57(+4.65%) |
Mar 14, 2024 | 12.50 | 13.75 | 12.25 | 12.25 | 97,763 | +0.75(+6.52%) |
Mar 13, 2024 | 11.25 | 11.86 | 11.25 | 11.50 | 3,078 | +0.35(+3.14%) |
Mar 12, 2024 | 11.21 | 11.60 | 11.15 | 11.15 | 5,278 | -0.15(-1.33%) |
Mar 11, 2024 | 11.34 | 11.60 | 11.30 | 11.30 | 2,881 | -0.37(-3.17%) |
Mar 08, 2024 | 12.03 | 12.11 | 11.50 | 11.67 | 10,500 | -0.32(-2.67%) |
Mar 07, 2024 | 11.99 | 12.00 | 11.99 | 11.99 | 520 | -0.01(-0.08%) |
Mar 06, 2024 | 11.71 | 12.00 | 11.71 | 12.00 | 1,104 | +0.20(+1.69%) |
Mar 05, 2024 | 12.06 | 12.06 | 11.80 | 11.80 | 1,584 | -0.21(-1.75%) |
Mar 04, 2024 | 11.70 | 12.01 | 11.70 | 12.01 | 1,735 | +0.21(+1.74%) |
Mar 01, 2024 | 12.01 | 12.01 | 11.63 | 11.80 | 1,452 | -0.01(-0.04%) |
Feb 29, 2024 | 12.01 | 12.01 | 11.73 | 11.81 | 5,681 | +0.05(+0.44%) |
Feb 28, 2024 | 11.80 | 11.80 | 11.75 | 11.76 | 1,863 | -0.03(-0.26%) |
Feb 27, 2024 | 11.33 | 11.86 | 11.10 | 11.79 | 6,106 | +0.46(+4.06%) |
Feb 26, 2024 | 11.60 | 11.60 | 11.22 | 11.33 | 1,058 | -0.27(-2.33%) |
Feb 23, 2024 | 11.57 | 11.60 | 11.57 | 11.60 | 515 | -0.06(-0.52%) |
Feb 22, 2024 | 11.11 | 11.72 | 11.11 | 11.66 | 3,518 | -0.11(-0.93%) |
Feb 21, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 518 | -0.12(-1.02%) |
Feb 20, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 965 | +0.11(+0.96%) |
Feb 16, 2024 | 11.60 | 11.78 | 11.55 | 11.78 | 1,120 | +0.22(+1.89%) |
Feb 15, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 714 | -0.39(-3.26%) |
Feb 14, 2024 | 11.96 | 11.96 | 11.38 | 11.95 | 2,660 | +0.30(+2.58%) |
Feb 13, 2024 | 11.46 | 12.00 | 11.46 | 11.65 | 7,100 | +0.15(+1.30%) |
Feb 12, 2024 | 12.00 | 12.26 | 11.50 | 11.50 | 8,885 | -0.09(-0.78%) |
Feb 09, 2024 | 11.49 | 11.59 | 11.32 | 11.59 | 7,891 | +0.28(+2.48%) |
Feb 08, 2024 | 11.79 | 11.79 | 11.06 | 11.31 | 12,691 | -0.46(-3.87%) |
Feb 07, 2024 | 12.00 | 12.00 | 11.61 | 11.77 | 3,435 | -0.50(-4.12%) |
Feb 05, 2024 | 12.27 | 680 | -0.44(-3.46%) | |||
Feb 02, 2024 | 12.00 | 12.71 | 12.00 | 12.71 | 1,143 | +0.90(+7.62%) |
Feb 01, 2024 | 11.71 | 12.38 | 11.65 | 11.81 | 2,377 | -0.09(-0.76%) |
Jan 31, 2024 | 11.93 | 12.03 | 11.90 | 11.90 | 4,490 | -0.21(-1.73%) |
Jan 30, 2024 | 12.45 | 12.45 | 12.07 | 12.11 | 12,464 | -0.33(-2.65%) |
Jan 29, 2024 | 12.66 | 12.88 | 12.38 | 12.44 | 25,452 | -0.33(-2.58%) |
Jan 26, 2024 | 12.80 | 13.17 | 12.77 | 12.77 | 21,513 | +0.07(+0.55%) |
Jan 25, 2024 | 12.58 | 12.70 | 12.58 | 12.70 | 1,359 | +0.19(+1.52%) |
Jan 24, 2024 | 12.55 | 12.72 | 12.51 | 12.51 | 5,474 | +0.01(+0.08%) |
Jan 23, 2024 | 12.55 | 12.55 | 12.50 | 12.50 | 7,338 | +0.14(+1.13%) |
Jan 22, 2024 | 12.35 | 12.46 | 12.35 | 12.36 | 19,244 | -0.06(-0.47%) |
Jan 19, 2024 | 12.41 | 12.45 | 12.31 | 12.42 | 7,123 | -0.08(-0.65%) |
Jan 18, 2024 | 12.56 | 12.63 | 12.50 | 12.50 | 9,249 | +0.07(+0.56%) |
Jan 17, 2024 | 12.43 | 12.49 | 12.35 | 12.43 | 9,394 | +0.00(+0.00%) |
Jan 16, 2024 | 12.46 | 12.46 | 12.43 | 12.43 | 1,175 | +0.07(+0.61%) |
Jan 12, 2024 | 12.47 | 12.47 | 12.31 | 12.36 | 10,991 | +0.05(+0.45%) |
Jan 11, 2024 | 12.44 | 12.45 | 12.30 | 12.30 | 18,650 | -0.13(-1.05%) |
Jan 10, 2024 | 12.35 | 12.45 | 12.35 | 12.43 | 1,557 | +0.10(+0.85%) |
Jan 09, 2024 | 12.43 | 12.45 | 12.33 | 12.33 | 6,208 | -0.08(-0.61%) |
Jan 08, 2024 | 12.45 | 12.63 | 12.31 | 12.40 | 6,479 | -0.02(-0.17%) |
Jan 05, 2024 | 12.29 | 13.00 | 12.29 | 12.42 | 9,063 | -0.02(-0.17%) |
Jan 04, 2024 | 12.16 | 12.45 | 12.16 | 12.44 | 9,953 | +0.14(+1.16%) |
Jan 03, 2024 | 12.29 | 12.30 | 12.17 | 12.30 | 11,691 | -0.13(-1.05%) |