Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.31 | 13.30 | 13.30 | 13.34 | 811,765 | +0.07(+0.53%) |
Mar 27, 2024 | 13.19 | 13.33 | 13.04 | 13.27 | 948,031 | +0.26(+2.00%) |
Mar 26, 2024 | 13.15 | 13.20 | 12.98 | 13.01 | 1,161,936 | +0.04(+0.31%) |
Mar 25, 2024 | 13.10 | 13.21 | 12.97 | 12.97 | 736,549 | -0.18(-1.37%) |
Mar 22, 2024 | 13.32 | 13.39 | 13.10 | 13.15 | 854,442 | -0.06(-0.45%) |
Mar 21, 2024 | 13.24 | 13.43 | 13.04 | 13.21 | 1,518,696 | -0.24(-1.78%) |
Mar 20, 2024 | 13.20 | 13.58 | 13.10 | 13.45 | 896,496 | +0.23(+1.74%) |
Mar 19, 2024 | 12.93 | 13.28 | 12.93 | 13.22 | 734,169 | +0.21(+1.61%) |
Mar 18, 2024 | 13.03 | 13.15 | 12.97 | 13.01 | 773,311 | -0.03(-0.23%) |
Mar 15, 2024 | 13.17 | 13.37 | 13.00 | 13.04 | 3,039,795 | -0.27(-2.03%) |
Mar 14, 2024 | 13.35 | 13.61 | 13.18 | 13.31 | 873,710 | -0.26(-1.92%) |
Mar 13, 2024 | 13.50 | 13.74 | 13.47 | 13.57 | 818,749 | -0.02(-0.15%) |
Mar 12, 2024 | 13.50 | 13.71 | 13.50 | 13.59 | 887,069 | +0.08(+0.59%) |
Mar 11, 2024 | 13.42 | 13.67 | 13.41 | 13.51 | 1,120,428 | +0.13(+0.97%) |
Mar 08, 2024 | 13.50 | 13.70 | 13.38 | 13.38 | 1,027,859 | -0.06(-0.45%) |
Mar 07, 2024 | 13.31 | 13.49 | 13.31 | 13.44 | 973,749 | +0.25(+1.90%) |
Mar 06, 2024 | 12.99 | 13.28 | 12.91 | 13.19 | 1,563,965 | +0.40(+3.13%) |
Mar 05, 2024 | 12.83 | 12.93 | 12.63 | 12.79 | 1,383,333 | -0.17(-1.31%) |
Mar 04, 2024 | 12.65 | 13.14 | 12.64 | 12.96 | 1,690,671 | +0.33(+2.61%) |
Mar 01, 2024 | 12.36 | 12.74 | 12.22 | 12.63 | 2,678,602 | +0.23(+1.85%) |
Feb 29, 2024 | 11.77 | 12.51 | 11.75 | 12.40 | 2,641,310 | +0.70(+5.98%) |
Feb 28, 2024 | 11.54 | 11.72 | 11.49 | 11.70 | 1,530,251 | +0.08(+0.69%) |
Feb 27, 2024 | 11.39 | 11.68 | 11.19 | 11.62 | 2,518,155 | +0.14(+1.22%) |
Feb 26, 2024 | 11.26 | 11.64 | 10.91 | 11.48 | 2,810,804 | +0.24(+2.14%) |
Feb 23, 2024 | 10.09 | 11.37 | 10.09 | 11.24 | 4,251,211 | +1.41(+14.34%) |
Feb 22, 2024 | 9.750 | 10.16 | 9.750 | 9.830 | 3,545,283 | +0.07(+0.72%) |
Feb 21, 2024 | 9.930 | 10.01 | 9.500 | 9.760 | 3,486,005 | -0.22(-2.20%) |
Feb 20, 2024 | 10.43 | 10.44 | 9.935 | 9.980 | 1,678,575 | -0.59(-5.58%) |
Feb 16, 2024 | 10.64 | 10.73 | 10.51 | 10.57 | 1,123,929 | -0.19(-1.77%) |
Feb 15, 2024 | 10.76 | 10.84 | 10.60 | 10.76 | 1,264,244 | +0.12(+1.13%) |
Feb 14, 2024 | 10.50 | 10.69 | 10.41 | 10.64 | 867,793 | +0.32(+3.05%) |
Feb 13, 2024 | 10.42 | 10.51 | 10.17 | 10.32 | 1,245,820 | -0.41(-3.77%) |
Feb 12, 2024 | 10.60 | 10.80 | 10.52 | 10.73 | 709,691 | +0.11(+1.04%) |
Feb 09, 2024 | 10.45 | 10.68 | 10.17 | 10.62 | 918,053 | +0.21(+2.02%) |
Feb 08, 2024 | 10.46 | 10.57 | 10.37 | 10.41 | 1,131,874 | +0.02(+0.19%) |
Feb 07, 2024 | 10.43 | 10.61 | 10.34 | 10.39 | 1,003,388 | +0.00(+0.00%) |
Feb 06, 2024 | 10.20 | 10.47 | 10.20 | 10.39 | 806,065 | +0.18(+1.76%) |
Feb 05, 2024 | 10.32 | 10.32 | 10.13 | 10.21 | 631,940 | -0.21(-2.02%) |
Feb 02, 2024 | 10.34 | 10.51 | 10.24 | 10.42 | 786,665 | +0.00(+0.00%) |
Feb 01, 2024 | 10.36 | 10.55 | 10.26 | 10.42 | 776,161 | +0.11(+1.07%) |
Jan 31, 2024 | 10.58 | 10.63 | 10.27 | 10.31 | 1,137,869 | -0.32(-3.01%) |
Jan 30, 2024 | 10.86 | 10.86 | 10.56 | 10.63 | 737,161 | -0.29(-2.66%) |
Jan 29, 2024 | 10.67 | 10.92 | 10.61 | 10.92 | 715,587 | +0.24(+2.25%) |
Jan 26, 2024 | 10.76 | 11.03 | 10.68 | 10.68 | 583,622 | -0.03(-0.28%) |
Jan 25, 2024 | 10.73 | 10.74 | 10.59 | 10.71 | 874,303 | +0.10(+0.94%) |
Jan 24, 2024 | 10.97 | 10.97 | 10.60 | 10.61 | 654,047 | -0.21(-1.94%) |
Jan 23, 2024 | 11.10 | 11.14 | 10.72 | 10.82 | 838,063 | -0.17(-1.55%) |
Jan 22, 2024 | 10.97 | 11.22 | 10.90 | 10.99 | 816,810 | +0.16(+1.48%) |
Jan 19, 2024 | 10.56 | 10.90 | 10.37 | 10.83 | 816,256 | +0.34(+3.24%) |
Jan 18, 2024 | 10.53 | 10.63 | 10.30 | 10.49 | 875,172 | +0.02(+0.19%) |
Jan 17, 2024 | 10.39 | 10.67 | 10.36 | 10.47 | 702,760 | -0.11(-1.04%) |
Jan 16, 2024 | 10.67 | 10.70 | 10.44 | 10.58 | 736,821 | -0.20(-1.86%) |
Jan 12, 2024 | 11.00 | 11.04 | 10.75 | 10.78 | 866,812 | -0.15(-1.37%) |
Jan 11, 2024 | 10.81 | 10.95 | 10.63 | 10.93 | 929,986 | +0.08(+0.74%) |
Jan 10, 2024 | 10.69 | 10.89 | 10.65 | 10.85 | 798,617 | +0.12(+1.12%) |
Jan 09, 2024 | 10.65 | 10.77 | 10.61 | 10.73 | 662,285 | -0.08(-0.74%) |
Jan 08, 2024 | 10.41 | 10.96 | 10.41 | 10.81 | 1,170,178 | +0.41(+3.94%) |
Jan 05, 2024 | 10.24 | 10.45 | 10.10 | 10.40 | 1,162,238 | +0.00(+0.00%) |
Jan 04, 2024 | 10.67 | 10.67 | 10.39 | 10.40 | 1,259,304 | -0.24(-2.26%) |
Jan 03, 2024 | 10.82 | 10.86 | 10.57 | 10.64 | 1,306,590 | -0.28(-2.56%) |