Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.51 | 14.51 | 13.67 | 14.17 | 105,311 | -0.18(-1.25%) |
Mar 27, 2024 | 13.99 | 14.50 | 13.66 | 14.35 | 46,082 | +0.59(+4.29%) |
Mar 26, 2024 | 13.46 | 14.00 | 13.27 | 13.76 | 68,029 | +0.38(+2.84%) |
Mar 25, 2024 | 13.86 | 13.99 | 13.12 | 13.38 | 38,641 | -0.34(-2.48%) |
Mar 22, 2024 | 13.92 | 13.96 | 13.34 | 13.72 | 64,728 | +0.18(+1.33%) |
Mar 21, 2024 | 13.50 | 13.80 | 13.11 | 13.54 | 71,963 | +0.19(+1.42%) |
Mar 20, 2024 | 12.71 | 13.53 | 12.36 | 13.35 | 59,838 | +0.65(+5.12%) |
Mar 19, 2024 | 12.37 | 12.99 | 12.21 | 12.70 | 36,200 | +0.29(+2.34%) |
Mar 18, 2024 | 12.78 | 12.78 | 12.33 | 12.41 | 47,845 | -0.37(-2.90%) |
Mar 15, 2024 | 12.20 | 12.81 | 12.09 | 12.78 | 111,858 | +0.58(+4.75%) |
Mar 14, 2024 | 12.35 | 12.88 | 11.87 | 12.20 | 90,555 | -0.51(-4.01%) |
Mar 13, 2024 | 12.09 | 12.82 | 11.35 | 12.71 | 171,002 | +1.13(+9.76%) |
Mar 12, 2024 | 11.74 | 11.97 | 11.43 | 11.58 | 74,662 | -0.18(-1.53%) |
Mar 11, 2024 | 12.70 | 12.70 | 11.63 | 11.76 | 55,616 | -0.92(-7.26%) |
Mar 08, 2024 | 12.89 | 12.89 | 12.32 | 12.68 | 43,126 | +0.10(+0.79%) |
Mar 07, 2024 | 12.49 | 12.88 | 12.20 | 12.58 | 69,769 | +0.19(+1.53%) |
Mar 06, 2024 | 12.51 | 12.76 | 12.01 | 12.39 | 104,101 | +0.11(+0.90%) |
Mar 05, 2024 | 12.24 | 13.32 | 11.92 | 12.28 | 144,569 | -0.10(-0.81%) |
Mar 04, 2024 | 13.82 | 13.82 | 12.10 | 12.38 | 107,735 | -1.35(-9.83%) |
Mar 01, 2024 | 13.28 | 13.89 | 13.12 | 13.73 | 161,348 | +0.50(+3.78%) |
Feb 29, 2024 | 13.34 | 13.68 | 12.89 | 13.23 | 99,022 | +0.24(+1.85%) |
Feb 28, 2024 | 13.38 | 13.95 | 12.88 | 12.99 | 59,514 | -0.66(-4.84%) |
Feb 27, 2024 | 13.94 | 14.45 | 13.34 | 13.65 | 114,666 | -0.17(-1.23%) |
Feb 26, 2024 | 13.18 | 13.96 | 13.16 | 13.82 | 125,177 | +0.47(+3.52%) |
Feb 23, 2024 | 13.25 | 13.62 | 12.82 | 13.35 | 93,528 | +0.11(+0.83%) |
Feb 22, 2024 | 13.35 | 13.57 | 12.89 | 13.24 | 102,958 | -0.06(-0.45%) |
Feb 21, 2024 | 13.54 | 13.65 | 12.80 | 13.30 | 107,575 | -0.32(-2.35%) |
Feb 20, 2024 | 14.35 | 14.55 | 13.41 | 13.62 | 74,038 | -0.76(-5.29%) |
Feb 16, 2024 | 15.06 | 15.06 | 14.06 | 14.38 | 75,439 | -0.64(-4.26%) |
Feb 15, 2024 | 14.97 | 15.50 | 14.59 | 15.02 | 69,118 | +0.27(+1.83%) |
Feb 14, 2024 | 14.34 | 14.85 | 13.77 | 14.75 | 68,311 | +0.84(+6.04%) |
Feb 13, 2024 | 14.49 | 14.74 | 13.62 | 13.91 | 70,917 | -1.26(-8.31%) |
Feb 12, 2024 | 15.17 | 15.56 | 14.70 | 15.17 | 82,286 | +0.04(+0.26%) |
Feb 09, 2024 | 14.57 | 15.31 | 14.50 | 15.13 | 43,427 | +0.62(+4.27%) |
Feb 08, 2024 | 14.00 | 14.56 | 13.97 | 14.51 | 25,442 | +0.66(+4.77%) |
Feb 07, 2024 | 14.31 | 14.32 | 13.51 | 13.85 | 54,143 | -0.32(-2.26%) |
Feb 06, 2024 | 14.22 | 14.85 | 13.78 | 14.17 | 58,530 | -0.15(-1.05%) |
Feb 05, 2024 | 14.40 | 14.94 | 14.30 | 14.32 | 35,471 | -0.40(-2.72%) |
Feb 02, 2024 | 14.70 | 15.15 | 14.58 | 14.72 | 26,469 | -0.05(-0.34%) |
Feb 01, 2024 | 14.66 | 15.19 | 14.09 | 14.77 | 69,030 | +0.20(+1.37%) |
Jan 31, 2024 | 14.98 | 15.57 | 14.57 | 14.57 | 42,371 | -0.77(-5.02%) |
Jan 30, 2024 | 15.47 | 15.60 | 14.84 | 15.34 | 36,478 | +0.12(+0.79%) |
Jan 29, 2024 | 14.79 | 15.27 | 14.51 | 15.22 | 101,384 | +0.39(+2.63%) |
Jan 26, 2024 | 14.90 | 15.50 | 14.44 | 14.83 | 38,614 | -0.07(-0.47%) |
Jan 25, 2024 | 15.48 | 15.48 | 14.15 | 14.90 | 42,250 | -0.58(-3.75%) |
Jan 24, 2024 | 16.47 | 16.47 | 15.43 | 15.48 | 32,225 | -0.56(-3.49%) |
Jan 23, 2024 | 16.05 | 16.50 | 15.74 | 16.04 | 35,276 | +0.38(+2.39%) |
Jan 22, 2024 | 15.03 | 15.85 | 14.89 | 15.66 | 93,790 | +1.01(+6.93%) |
Jan 19, 2024 | 15.03 | 15.07 | 13.97 | 14.65 | 205,024 | -0.34(-2.27%) |
Jan 18, 2024 | 15.72 | 15.72 | 14.55 | 14.99 | 36,120 | -0.52(-3.35%) |
Jan 17, 2024 | 14.54 | 15.70 | 14.54 | 15.51 | 67,512 | +0.58(+3.88%) |
Jan 16, 2024 | 15.99 | 16.07 | 14.71 | 14.93 | 86,635 | -1.44(-8.80%) |
Jan 12, 2024 | 16.25 | 16.94 | 15.85 | 16.37 | 58,188 | +0.24(+1.49%) |
Jan 11, 2024 | 16.27 | 16.59 | 15.91 | 16.13 | 72,898 | -0.35(-2.12%) |
Jan 10, 2024 | 17.00 | 17.05 | 16.09 | 16.48 | 66,561 | -0.52(-3.06%) |
Jan 09, 2024 | 15.58 | 17.25 | 15.50 | 17.00 | 121,407 | +1.20(+7.59%) |
Jan 08, 2024 | 15.27 | 16.27 | 14.94 | 15.80 | 87,291 | +0.55(+3.61%) |
Jan 05, 2024 | 14.49 | 16.21 | 13.70 | 15.25 | 124,310 | +1.19(+8.46%) |
Jan 04, 2024 | 14.09 | 14.75 | 13.87 | 14.06 | 86,265 | +0.26(+1.88%) |
Jan 03, 2024 | 15.28 | 15.28 | 13.54 | 13.80 | 113,072 | -1.37(-9.03%) |