Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.52 | 15.54 | 15.52 | 15.53 | 5,442 | +0.12(+0.81%) |
Mar 27, 2024 | 15.72 | 15.72 | 15.31 | 15.40 | 25,386 | +0.32(+2.12%) |
Mar 26, 2024 | 15.09 | 15.13 | 15.09 | 15.09 | 10,137 | -0.57(-3.67%) |
Mar 25, 2024 | 15.74 | 15.74 | 15.66 | 15.66 | 23,412 | -0.43(-2.70%) |
Mar 22, 2024 | 16.08 | 16.11 | 16.07 | 16.09 | 3,857 | +0.13(+0.81%) |
Mar 21, 2024 | 16.06 | 16.10 | 15.91 | 15.96 | 23,380 | -0.79(-4.69%) |
Mar 20, 2024 | 16.53 | 16.75 | 16.47 | 16.75 | 14,120 | +0.39(+2.38%) |
Mar 19, 2024 | 16.37 | 16.43 | 16.34 | 16.36 | 3,727 | +0.45(+2.83%) |
Mar 18, 2024 | 15.90 | 15.93 | 15.87 | 15.91 | 9,549 | +0.14(+0.89%) |
Mar 15, 2024 | 15.83 | 15.88 | 15.77 | 15.77 | 13,153 | +0.13(+0.81%) |
Mar 14, 2024 | 15.80 | 15.80 | 15.62 | 15.64 | 7,804 | -1.31(-7.71%) |
Mar 13, 2024 | 17.10 | 17.18 | 16.95 | 16.95 | 35,197 | +0.51(+3.10%) |
Mar 12, 2024 | 16.37 | 16.51 | 16.37 | 16.44 | 19,990 | -0.40(-2.38%) |
Mar 11, 2024 | 16.80 | 17.01 | 16.80 | 16.84 | 190,582 | +1.59(+10.43%) |
Mar 08, 2024 | 15.15 | 15.33 | 15.15 | 15.25 | 431,507 | +1.41(+10.19%) |
Mar 07, 2024 | 13.81 | 13.84 | 13.77 | 13.84 | 8,157 | +0.39(+2.94%) |
Mar 06, 2024 | 13.47 | 13.55 | 13.45 | 13.45 | 6,213 | +0.03(+0.22%) |
Mar 05, 2024 | 13.39 | 13.49 | 13.31 | 13.41 | 4,665 | +0.48(+3.75%) |
Mar 04, 2024 | 13.11 | 13.11 | 12.93 | 12.93 | 15,437 | +0.24(+1.92%) |
Mar 01, 2024 | 12.53 | 12.79 | 12.53 | 12.69 | 23,951 | +0.69(+5.77%) |
Feb 29, 2024 | 11.97 | 12.24 | 11.75 | 11.99 | 19,723 | +1.99(+19.95%) |
Feb 28, 2024 | 9.775 | 10.00 | 9.775 | 10.00 | 19,760 | -0.21(-2.01%) |
Feb 27, 2024 | 10.17 | 10.24 | 10.17 | 10.21 | 5,363 | +0.36(+3.60%) |
Feb 26, 2024 | 10.09 | 10.54 | 9.850 | 9.850 | 9,913 | -0.47(-4.55%) |
Feb 23, 2024 | 10.33 | 10.42 | 10.32 | 10.32 | 5,163 | +0.15(+1.47%) |
Feb 22, 2024 | 10.12 | 10.17 | 10.10 | 10.17 | 8,784 | +0.12(+1.19%) |
Feb 21, 2024 | 10.15 | 10.15 | 10.01 | 10.05 | 19,487 | +0.25(+2.50%) |
Feb 20, 2024 | 9.843 | 9.843 | 9.790 | 9.805 | 6,225 | -0.54(-5.27%) |
Feb 16, 2024 | 10.38 | 10.38 | 10.35 | 10.35 | 3,404 | +0.48(+4.86%) |
Feb 15, 2024 | 9.880 | 9.890 | 9.866 | 9.870 | 6,808 | +0.03(+0.30%) |
Feb 14, 2024 | 9.800 | 9.840 | 9.755 | 9.840 | 6,423 | +0.31(+3.25%) |
Feb 13, 2024 | 9.760 | 9.760 | 9.530 | 9.530 | 10,883 | -0.45(-4.51%) |
Feb 12, 2024 | 9.750 | 10.01 | 9.710 | 9.980 | 17,464 | +0.38(+3.96%) |
Feb 09, 2024 | 9.520 | 9.659 | 9.520 | 9.600 | 10,797 | +0.09(+0.95%) |
Feb 08, 2024 | 9.482 | 9.520 | 9.472 | 9.510 | 3,396 | +0.11(+1.17%) |
Feb 07, 2024 | 9.250 | 9.400 | 9.250 | 9.400 | 15,838 | -0.04(-0.42%) |
Feb 06, 2024 | 9.250 | 9.460 | 9.250 | 9.440 | 12,574 | +0.59(+6.67%) |
Feb 05, 2024 | 8.751 | 8.850 | 8.739 | 8.850 | 8,380 | -0.02(-0.23%) |
Feb 02, 2024 | 8.845 | 8.870 | 8.825 | 8.870 | 8,283 | -0.18(-1.99%) |
Feb 01, 2024 | 9.021 | 9.060 | 9.008 | 9.050 | 5,568 | -0.23(-2.48%) |
Jan 31, 2024 | 9.180 | 9.310 | 9.180 | 9.280 | 20,152 | +0.08(+0.87%) |
Jan 30, 2024 | 9.230 | 9.230 | 9.030 | 9.200 | 9,503 | -0.57(-5.83%) |
Jan 29, 2024 | 9.790 | 9.790 | 9.705 | 9.770 | 6,830 | -0.17(-1.66%) |
Jan 26, 2024 | 9.938 | 10.02 | 9.935 | 9.935 | 6,179 | -0.04(-0.44%) |
Jan 25, 2024 | 10.12 | 10.12 | 9.975 | 9.979 | 11,420 | -0.88(-8.12%) |
Jan 24, 2024 | 10.98 | 10.98 | 10.80 | 10.86 | 3,031 | +0.29(+2.74%) |
Jan 23, 2024 | 10.53 | 10.57 | 10.44 | 10.57 | 6,434 | +1.01(+10.56%) |
Jan 22, 2024 | 9.470 | 9.560 | 9.470 | 9.560 | 10,490 | -0.40(-4.02%) |
Jan 19, 2024 | 9.809 | 10.01 | 9.760 | 9.960 | 14,287 | -0.12(-1.24%) |
Jan 18, 2024 | 10.05 | 10.13 | 10.03 | 10.09 | 37,115 | +0.39(+3.97%) |
Jan 17, 2024 | 9.560 | 9.710 | 9.560 | 9.700 | 8,131 | -0.23(-2.31%) |
Jan 16, 2024 | 10.04 | 10.10 | 9.929 | 9.929 | 16,630 | -0.73(-6.86%) |
Jan 12, 2024 | 10.78 | 10.78 | 10.66 | 10.66 | 14,913 | +0.24(+2.30%) |
Jan 11, 2024 | 10.47 | 10.52 | 10.37 | 10.42 | 36,406 | -0.07(-0.67%) |
Jan 10, 2024 | 10.44 | 10.49 | 10.37 | 10.49 | 13,522 | +0.30(+2.94%) |
Jan 09, 2024 | 10.17 | 10.22 | 10.17 | 10.19 | 9,123 | -0.27(-2.53%) |
Jan 08, 2024 | 10.34 | 10.49 | 10.32 | 10.46 | 13,334 | -0.12(-1.18%) |
Jan 05, 2024 | 10.54 | 10.62 | 10.46 | 10.58 | 7,171 | -0.04(-0.38%) |
Jan 04, 2024 | 10.67 | 10.96 | 10.60 | 10.62 | 6,714 | -0.04(-0.42%) |
Jan 03, 2024 | 10.61 | 10.71 | 10.60 | 10.66 | 7,998 | -0.07(-0.65%) |