Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.51 | 13.14 | 12.99 | 12.96 | 1,586,621 | +0.80(+6.58%) |
Mar 27, 2024 | 11.53 | 12.52 | 11.45 | 12.16 | 1,479,621 | +0.64(+5.56%) |
Mar 26, 2024 | 12.03 | 12.05 | 11.42 | 11.52 | 782,291 | -0.33(-2.78%) |
Mar 25, 2024 | 11.84 | 12.44 | 11.70 | 11.85 | 778,924 | -0.03(-0.25%) |
Mar 22, 2024 | 12.84 | 12.84 | 11.78 | 11.88 | 1,077,351 | -0.71(-5.64%) |
Mar 21, 2024 | 12.86 | 13.46 | 12.58 | 12.59 | 906,002 | +0.00(+0.00%) |
Mar 20, 2024 | 12.45 | 12.96 | 12.23 | 12.59 | 1,390,865 | +0.04(+0.32%) |
Mar 19, 2024 | 12.41 | 12.75 | 12.15 | 12.55 | 879,856 | -0.15(-1.18%) |
Mar 18, 2024 | 12.94 | 12.94 | 12.38 | 12.70 | 1,300,495 | -0.25(-1.93%) |
Mar 15, 2024 | 14.40 | 14.40 | 12.85 | 12.95 | 2,639,090 | -1.31(-9.19%) |
Mar 14, 2024 | 14.70 | 14.70 | 14.01 | 14.26 | 634,409 | -0.45(-3.06%) |
Mar 13, 2024 | 14.39 | 15.32 | 14.18 | 14.71 | 1,060,435 | +0.25(+1.73%) |
Mar 12, 2024 | 14.84 | 14.86 | 14.00 | 14.46 | 623,616 | -0.11(-0.75%) |
Mar 11, 2024 | 13.62 | 14.77 | 13.57 | 14.57 | 1,435,504 | +1.07(+7.93%) |
Mar 08, 2024 | 14.75 | 14.81 | 13.50 | 13.50 | 1,287,399 | -1.10(-7.53%) |
Mar 07, 2024 | 15.25 | 15.69 | 14.50 | 14.60 | 931,452 | -0.51(-3.38%) |
Mar 06, 2024 | 14.86 | 15.45 | 14.75 | 15.11 | 1,071,087 | +0.62(+4.28%) |
Mar 05, 2024 | 15.04 | 15.40 | 14.16 | 14.49 | 1,261,970 | -1.10(-7.06%) |
Mar 04, 2024 | 16.25 | 16.36 | 15.01 | 15.59 | 1,547,493 | -0.34(-2.13%) |
Mar 01, 2024 | 14.73 | 16.03 | 13.78 | 15.93 | 2,505,591 | +1.71(+12.03%) |
Feb 29, 2024 | 14.15 | 15.88 | 13.90 | 14.22 | 2,157,918 | +0.38(+2.75%) |
Feb 28, 2024 | 13.23 | 14.15 | 13.23 | 13.84 | 1,511,589 | +0.62(+4.69%) |
Feb 27, 2024 | 12.56 | 13.69 | 12.13 | 13.22 | 2,048,822 | +0.71(+5.68%) |
Feb 26, 2024 | 11.27 | 12.52 | 11.15 | 12.51 | 1,393,690 | +1.03(+8.97%) |
Feb 23, 2024 | 12.05 | 12.14 | 10.46 | 11.48 | 2,620,407 | -0.40(-3.37%) |
Feb 22, 2024 | 12.98 | 13.01 | 11.86 | 11.88 | 1,360,190 | -0.97(-7.55%) |
Feb 21, 2024 | 12.95 | 13.20 | 12.66 | 12.85 | 973,918 | +0.05(+0.39%) |
Feb 20, 2024 | 14.65 | 15.14 | 12.79 | 12.80 | 1,805,395 | -2.05(-13.80%) |
Feb 16, 2024 | 14.83 | 15.33 | 14.62 | 14.85 | 841,093 | +0.33(+2.27%) |
Feb 15, 2024 | 14.54 | 15.28 | 14.46 | 14.52 | 637,615 | -0.02(-0.14%) |
Feb 14, 2024 | 13.99 | 14.86 | 13.93 | 14.54 | 644,449 | +0.61(+4.38%) |
Feb 13, 2024 | 14.56 | 14.72 | 13.76 | 13.93 | 1,041,204 | -1.11(-7.38%) |
Feb 12, 2024 | 15.10 | 15.96 | 14.91 | 15.04 | 1,021,127 | +0.40(+2.73%) |
Feb 09, 2024 | 14.35 | 14.75 | 13.94 | 14.64 | 1,344,697 | +0.38(+2.66%) |
Feb 08, 2024 | 13.05 | 14.63 | 12.64 | 14.26 | 2,274,039 | +1.20(+9.19%) |
Feb 07, 2024 | 14.28 | 14.44 | 12.48 | 13.06 | 2,572,553 | -1.21(-8.48%) |
Feb 06, 2024 | 14.47 | 14.96 | 13.51 | 14.27 | 2,688,638 | -0.12(-0.83%) |
Feb 05, 2024 | 16.32 | 16.36 | 12.87 | 14.39 | 6,949,905 | -2.46(-14.60%) |
Feb 02, 2024 | 19.11 | 19.20 | 16.14 | 16.85 | 4,214,665 | -2.67(-13.68%) |
Feb 01, 2024 | 19.88 | 20.35 | 19.34 | 19.52 | 2,756,958 | -0.54(-2.69%) |
Jan 31, 2024 | 21.41 | 21.41 | 19.68 | 20.06 | 2,360,807 | -1.32(-6.17%) |
Jan 30, 2024 | 22.05 | 22.25 | 21.34 | 21.38 | 1,125,186 | -1.02(-4.55%) |
Jan 29, 2024 | 22.70 | 23.00 | 22.20 | 22.40 | 792,218 | -0.33(-1.45%) |
Jan 26, 2024 | 22.96 | 23.16 | 22.48 | 22.73 | 767,064 | +0.08(+0.35%) |
Jan 25, 2024 | 22.83 | 23.17 | 22.40 | 22.65 | 706,780 | -0.12(-0.53%) |
Jan 24, 2024 | 23.60 | 24.16 | 22.45 | 22.77 | 1,041,297 | -0.54(-2.32%) |
Jan 23, 2024 | 23.70 | 24.60 | 23.22 | 23.31 | 799,399 | -0.30(-1.27%) |
Jan 22, 2024 | 23.25 | 24.26 | 22.66 | 23.61 | 1,192,230 | -0.40(-1.67%) |
Jan 19, 2024 | 24.50 | 24.61 | 22.96 | 24.01 | 1,669,822 | -0.71(-2.87%) |
Jan 18, 2024 | 25.89 | 26.12 | 24.08 | 24.72 | 1,281,218 | -1.15(-4.45%) |
Jan 17, 2024 | 25.83 | 26.43 | 25.58 | 25.87 | 823,188 | -0.51(-1.93%) |
Jan 16, 2024 | 27.20 | 27.20 | 25.51 | 26.38 | 1,047,866 | +0.18(+0.69%) |
Jan 12, 2024 | 26.50 | 27.36 | 26.06 | 26.20 | 1,311,729 | +0.13(+0.50%) |
Jan 11, 2024 | 27.54 | 28.16 | 25.82 | 26.07 | 1,170,219 | -1.39(-5.06%) |
Jan 10, 2024 | 27.95 | 28.23 | 26.81 | 27.46 | 1,185,370 | -0.80(-2.83%) |
Jan 09, 2024 | 28.50 | 28.53 | 28.00 | 28.26 | 903,821 | -0.68(-2.35%) |
Jan 08, 2024 | 29.89 | 29.98 | 28.52 | 28.94 | 728,820 | -0.73(-2.46%) |
Jan 05, 2024 | 28.87 | 29.67 | 28.50 | 29.67 | 715,112 | +0.40(+1.37%) |
Jan 04, 2024 | 29.60 | 30.30 | 28.67 | 29.27 | 1,123,442 | -0.31(-1.05%) |
Jan 03, 2024 | 30.35 | 30.49 | 29.33 | 29.58 | 533,318 | -0.66(-2.18%) |