Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.78 | 0 | +0.37(+2.25%) | |||
Mar 27, 2024 | 15.45 | 16.75 | 15.20 | 16.41 | 257,570 | +0.78(+4.99%) |
Mar 26, 2024 | 15.00 | 16.00 | 15.00 | 15.63 | 218,875 | +0.61(+4.06%) |
Mar 25, 2024 | 16.50 | 16.53 | 14.99 | 15.02 | 228,344 | -1.00(-6.24%) |
Mar 22, 2024 | 16.24 | 16.85 | 15.95 | 16.02 | 194,582 | -0.27(-1.66%) |
Mar 21, 2024 | 15.24 | 16.69 | 14.91 | 16.29 | 245,836 | +1.20(+7.95%) |
Mar 20, 2024 | 15.90 | 15.90 | 14.97 | 15.09 | 201,769 | -0.99(-6.16%) |
Mar 19, 2024 | 16.34 | 16.45 | 15.40 | 16.08 | 325,198 | -0.09(-0.56%) |
Mar 18, 2024 | 15.42 | 16.17 | 15.26 | 16.17 | 287,884 | +1.01(+6.66%) |
Mar 15, 2024 | 13.50 | 15.23 | 13.50 | 15.16 | 592,307 | +2.01(+15.29%) |
Mar 14, 2024 | 12.84 | 13.36 | 12.84 | 13.15 | 114,215 | +0.16(+1.23%) |
Mar 13, 2024 | 12.32 | 13.12 | 12.32 | 12.99 | 158,049 | +0.41(+3.26%) |
Mar 12, 2024 | 12.88 | 12.89 | 12.27 | 12.58 | 145,238 | -0.30(-2.33%) |
Mar 11, 2024 | 13.39 | 13.39 | 12.46 | 12.88 | 165,955 | -0.11(-0.85%) |
Mar 08, 2024 | 12.75 | 13.53 | 12.75 | 12.99 | 178,479 | +0.31(+2.44%) |
Mar 07, 2024 | 12.93 | 13.13 | 12.13 | 12.68 | 311,470 | -0.89(-6.56%) |
Mar 06, 2024 | 13.66 | 14.19 | 12.77 | 13.57 | 285,778 | -0.37(-2.65%) |
Mar 05, 2024 | 13.35 | 14.44 | 13.24 | 13.94 | 234,977 | +0.17(+1.23%) |
Mar 04, 2024 | 14.17 | 14.51 | 13.73 | 13.77 | 169,234 | +0.17(+1.25%) |
Mar 01, 2024 | 12.91 | 14.25 | 12.70 | 13.60 | 310,470 | +0.53(+4.06%) |
Feb 29, 2024 | 13.74 | 14.39 | 13.07 | 13.07 | 334,179 | -0.23(-1.73%) |
Feb 28, 2024 | 13.20 | 13.81 | 13.07 | 13.30 | 153,037 | +0.14(+1.06%) |
Feb 27, 2024 | 13.26 | 13.80 | 13.12 | 13.16 | 108,413 | -0.34(-2.52%) |
Feb 26, 2024 | 14.20 | 14.20 | 12.90 | 13.50 | 362,709 | +0.37(+2.82%) |
Feb 23, 2024 | 12.69 | 14.11 | 12.62 | 13.13 | 270,298 | +0.58(+4.62%) |
Feb 22, 2024 | 12.20 | 12.67 | 11.87 | 12.55 | 260,364 | +0.55(+4.58%) |
Feb 21, 2024 | 11.44 | 12.14 | 11.44 | 12.00 | 218,030 | +0.27(+2.30%) |
Feb 20, 2024 | 11.48 | 11.90 | 11.20 | 11.73 | 149,265 | +0.53(+4.73%) |
Feb 16, 2024 | 11.20 | 0 | -0.36(-3.11%) | |||
Feb 15, 2024 | 11.45 | 12.21 | 11.31 | 11.56 | 776,373 | +0.22(+1.94%) |
Feb 14, 2024 | 11.75 | 11.87 | 10.89 | 11.34 | 837,907 | -0.25(-2.16%) |
Feb 13, 2024 | 11.25 | 11.80 | 10.93 | 11.59 | 700,705 | -1.47(-11.26%) |
Feb 12, 2024 | 13.24 | 13.32 | 11.52 | 13.06 | 816,633 | -0.40(-2.97%) |
Feb 09, 2024 | 14.24 | 14.24 | 13.11 | 13.46 | 251,821 | +0.22(+1.66%) |
Feb 08, 2024 | 14.78 | 14.80 | 13.10 | 13.24 | 650,663 | -1.54(-10.42%) |
Feb 07, 2024 | 15.51 | 15.65 | 14.70 | 14.78 | 273,779 | -0.92(-5.86%) |
Feb 06, 2024 | 14.50 | 15.94 | 14.44 | 15.70 | 520,612 | +1.14(+7.83%) |
Feb 05, 2024 | 14.37 | 15.26 | 14.21 | 14.56 | 255,291 | -0.13(-0.88%) |
Feb 02, 2024 | 13.90 | 15.95 | 13.46 | 14.69 | 761,925 | +1.65(+12.65%) |
Feb 01, 2024 | 12.58 | 14.22 | 12.51 | 13.04 | 442,814 | +0.25(+1.95%) |
Jan 31, 2024 | 13.15 | 13.30 | 12.36 | 12.79 | 306,140 | -0.37(-2.81%) |
Jan 30, 2024 | 12.45 | 13.22 | 12.25 | 13.16 | 282,065 | +0.86(+6.99%) |
Jan 29, 2024 | 11.88 | 12.34 | 11.38 | 12.30 | 278,880 | +0.42(+3.54%) |
Jan 26, 2024 | 11.21 | 12.10 | 11.21 | 11.88 | 290,939 | +0.41(+3.57%) |
Jan 25, 2024 | 11.01 | 11.53 | 10.74 | 11.47 | 308,663 | +1.39(+13.79%) |
Jan 24, 2024 | 9.880 | 11.25 | 9.820 | 10.08 | 540,241 | +0.20(+2.02%) |
Jan 23, 2024 | 9.700 | 10.08 | 9.700 | 9.880 | 228,781 | +0.30(+3.13%) |
Jan 22, 2024 | 9.160 | 10.09 | 8.980 | 9.580 | 517,948 | +0.49(+5.39%) |
Jan 19, 2024 | 8.620 | 9.210 | 8.350 | 9.090 | 190,591 | +0.61(+7.19%) |
Jan 18, 2024 | 9.180 | 9.300 | 8.480 | 8.480 | 194,415 | -0.47(-5.25%) |
Jan 17, 2024 | 9.080 | 9.470 | 8.900 | 8.950 | 206,873 | -0.08(-0.89%) |
Jan 16, 2024 | 9.150 | 9.370 | 8.760 | 9.030 | 488,670 | -0.19(-2.06%) |
Jan 15, 2024 | 8.490 | 9.260 | 8.490 | 9.220 | 151,419 | +1.07(+13.13%) |
Jan 12, 2024 | 7.460 | 8.200 | 7.460 | 8.150 | 371,456 | +0.62(+8.23%) |
Jan 11, 2024 | 7.270 | 7.730 | 7.270 | 7.530 | 240,285 | +0.18(+2.45%) |
Jan 10, 2024 | 7.870 | 7.870 | 7.330 | 7.350 | 209,112 | -0.52(-6.61%) |
Jan 09, 2024 | 8.000 | 8.130 | 7.730 | 7.870 | 79,911 | -0.19(-2.36%) |
Jan 08, 2024 | 7.950 | 8.180 | 7.800 | 8.060 | 166,768 | +0.14(+1.77%) |
Jan 05, 2024 | 7.200 | 8.060 | 7.000 | 7.920 | 269,673 | +0.69(+9.54%) |
Jan 04, 2024 | 7.140 | 7.480 | 7.080 | 7.230 | 228,456 | +0.14(+1.97%) |
Jan 03, 2024 | 6.940 | 7.400 | 6.740 | 7.090 | 309,905 | +0.22(+3.20%) |