Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.73 | 12.96 | 12.66 | 12.96 | 3,708,371 | +0.28(+2.21%) |
Mar 27, 2024 | 12.76 | 12.87 | 12.68 | 12.68 | 2,965,683 | -0.25(-1.93%) |
Mar 26, 2024 | 12.87 | 12.94 | 12.72 | 12.93 | 2,920,784 | -0.05(-0.39%) |
Mar 25, 2024 | 13.08 | 13.08 | 12.86 | 12.98 | 2,569,833 | -0.09(-0.69%) |
Mar 22, 2024 | 13.06 | 13.13 | 12.85 | 13.07 | 2,881,268 | +0.07(+0.54%) |
Mar 21, 2024 | 12.94 | 13.17 | 12.88 | 13.00 | 3,796,728 | -0.07(-0.54%) |
Mar 20, 2024 | 13.43 | 13.49 | 13.06 | 13.07 | 7,464,263 | -0.35(-2.61%) |
Mar 19, 2024 | 13.80 | 13.88 | 13.40 | 13.42 | 4,520,620 | -0.36(-2.61%) |
Mar 18, 2024 | 13.92 | 13.92 | 13.67 | 13.78 | 4,088,753 | -0.30(-2.13%) |
Mar 15, 2024 | 14.04 | 14.64 | 13.91 | 14.08 | 6,752,737 | +0.25(+1.81%) |
Mar 14, 2024 | 13.40 | 14.38 | 13.32 | 13.83 | 6,692,226 | +0.37(+2.75%) |
Mar 13, 2024 | 13.51 | 13.61 | 13.41 | 13.46 | 2,560,904 | -0.09(-0.66%) |
Mar 12, 2024 | 13.93 | 14.10 | 13.53 | 13.55 | 5,322,006 | -0.71(-4.98%) |
Mar 11, 2024 | 14.53 | 14.78 | 14.13 | 14.26 | 5,780,127 | -0.14(-0.97%) |
Mar 08, 2024 | 13.84 | 14.88 | 13.74 | 14.40 | 6,728,242 | +0.38(+2.71%) |
Mar 07, 2024 | 13.81 | 14.21 | 13.79 | 14.02 | 3,473,065 | -0.10(-0.71%) |
Mar 06, 2024 | 13.71 | 14.22 | 13.65 | 14.12 | 5,666,470 | +0.07(+0.50%) |
Mar 05, 2024 | 13.64 | 14.47 | 13.61 | 14.05 | 7,238,751 | +0.54(+4.00%) |
Mar 04, 2024 | 13.45 | 13.58 | 13.43 | 13.51 | 1,764,042 | -0.01(-0.07%) |
Mar 01, 2024 | 13.37 | 13.60 | 13.28 | 13.52 | 3,905,882 | +0.03(+0.22%) |
Feb 29, 2024 | 13.46 | 13.80 | 13.43 | 13.49 | 3,338,609 | -0.19(-1.39%) |
Feb 28, 2024 | 13.59 | 13.78 | 13.52 | 13.68 | 3,136,929 | +0.21(+1.56%) |
Feb 27, 2024 | 13.59 | 13.62 | 13.44 | 13.47 | 1,782,414 | -0.23(-1.68%) |
Feb 26, 2024 | 13.77 | 13.78 | 13.65 | 13.70 | 2,056,401 | -0.14(-1.01%) |
Feb 23, 2024 | 14.15 | 14.24 | 13.83 | 13.84 | 2,792,066 | -0.56(-3.89%) |
Feb 22, 2024 | 14.11 | 14.41 | 13.93 | 14.40 | 4,948,423 | -0.30(-2.04%) |
Feb 21, 2024 | 14.88 | 15.02 | 14.63 | 14.70 | 3,938,844 | -0.06(-0.41%) |
Feb 20, 2024 | 14.55 | 15.18 | 14.48 | 14.76 | 5,054,987 | +0.43(+3.00%) |
Feb 16, 2024 | 14.45 | 14.57 | 14.06 | 14.33 | 4,917,422 | -0.02(-0.14%) |
Feb 15, 2024 | 14.31 | 14.65 | 14.24 | 14.35 | 3,664,751 | -0.12(-0.83%) |
Feb 14, 2024 | 14.67 | 15.00 | 14.41 | 14.47 | 6,942,815 | -0.83(-5.42%) |
Feb 13, 2024 | 14.74 | 16.24 | 14.60 | 15.30 | 10,554,079 | +1.05(+7.37%) |
Feb 12, 2024 | 13.88 | 14.41 | 13.84 | 14.25 | 4,053,257 | +0.25(+1.79%) |
Feb 09, 2024 | 13.80 | 14.01 | 13.69 | 14.00 | 2,447,279 | +0.13(+0.94%) |
Feb 08, 2024 | 13.90 | 14.11 | 13.82 | 13.87 | 1,722,044 | -0.07(-0.50%) |
Feb 07, 2024 | 13.87 | 14.06 | 13.84 | 13.94 | 2,361,578 | -0.07(-0.50%) |
Feb 06, 2024 | 14.20 | 14.37 | 13.97 | 14.01 | 2,305,364 | -0.36(-2.51%) |
Feb 05, 2024 | 14.79 | 15.10 | 14.30 | 14.37 | 2,848,337 | -0.53(-3.56%) |
Feb 02, 2024 | 14.87 | 15.04 | 14.65 | 14.90 | 3,174,799 | -0.04(-0.27%) |
Feb 01, 2024 | 14.87 | 15.22 | 14.65 | 14.94 | 4,055,822 | -0.14(-0.93%) |
Jan 31, 2024 | 14.40 | 15.20 | 14.33 | 15.08 | 8,136,918 | +0.74(+5.16%) |
Jan 30, 2024 | 14.49 | 14.51 | 14.30 | 14.34 | 2,259,101 | -0.27(-1.85%) |
Jan 29, 2024 | 14.49 | 14.73 | 14.43 | 14.61 | 2,442,342 | +0.18(+1.25%) |
Jan 26, 2024 | 14.52 | 14.64 | 14.28 | 14.43 | 2,261,342 | -0.16(-1.10%) |
Jan 25, 2024 | 14.34 | 14.61 | 14.28 | 14.59 | 2,573,350 | +0.17(+1.18%) |
Jan 24, 2024 | 13.90 | 14.42 | 13.88 | 14.42 | 3,977,127 | +0.37(+2.63%) |
Jan 23, 2024 | 14.28 | 14.29 | 14.02 | 14.05 | 2,095,257 | -0.37(-2.57%) |
Jan 22, 2024 | 14.75 | 14.86 | 14.39 | 14.42 | 2,551,912 | -0.52(-3.48%) |
Jan 19, 2024 | 15.03 | 15.12 | 14.82 | 14.94 | 3,370,363 | -0.36(-2.35%) |
Jan 18, 2024 | 15.48 | 15.84 | 15.26 | 15.30 | 2,826,773 | -0.58(-3.65%) |
Jan 17, 2024 | 15.80 | 16.24 | 15.50 | 15.88 | 5,581,012 | +0.58(+3.79%) |
Jan 16, 2024 | 15.18 | 15.63 | 14.97 | 15.30 | 5,114,618 | +0.49(+3.31%) |
Jan 12, 2024 | 14.50 | 14.85 | 14.48 | 14.81 | 4,017,386 | +0.23(+1.58%) |
Jan 11, 2024 | 14.41 | 15.08 | 14.39 | 14.58 | 4,603,300 | -0.06(-0.41%) |
Jan 10, 2024 | 14.69 | 14.75 | 14.56 | 14.64 | 2,194,454 | -0.15(-1.01%) |
Jan 09, 2024 | 15.31 | 15.31 | 14.75 | 14.79 | 2,720,644 | -0.33(-2.18%) |
Jan 08, 2024 | 15.50 | 15.56 | 14.95 | 15.12 | 2,577,706 | -0.38(-2.45%) |
Jan 05, 2024 | 15.88 | 15.90 | 15.36 | 15.50 | 4,131,111 | -0.53(-3.31%) |
Jan 04, 2024 | 16.07 | 16.10 | 15.71 | 16.03 | 3,115,875 | -0.02(-0.12%) |
Jan 03, 2024 | 15.77 | 16.29 | 15.53 | 16.05 | 5,886,296 | +0.54(+3.48%) |