Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.27 | 13.75 | 13.09 | 13.16 | 111,744 | +0.08(+0.61%) |
Mar 27, 2024 | 13.45 | 13.45 | 12.99 | 13.08 | 78,792 | -0.03(-0.23%) |
Mar 26, 2024 | 13.40 | 13.40 | 12.93 | 13.11 | 98,629 | -0.19(-1.43%) |
Mar 25, 2024 | 12.59 | 13.40 | 12.59 | 13.30 | 162,434 | +0.95(+7.69%) |
Mar 22, 2024 | 12.44 | 12.54 | 12.25 | 12.35 | 163,136 | -0.51(-3.97%) |
Mar 21, 2024 | 12.90 | 13.17 | 12.72 | 12.86 | 222,843 | +0.14(+1.10%) |
Mar 20, 2024 | 11.52 | 12.74 | 11.38 | 12.72 | 139,856 | +1.22(+10.61%) |
Mar 19, 2024 | 11.19 | 11.59 | 10.82 | 11.50 | 196,859 | -0.26(-2.21%) |
Mar 18, 2024 | 12.17 | 12.17 | 11.55 | 11.76 | 91,440 | -0.41(-3.37%) |
Mar 15, 2024 | 11.43 | 12.27 | 11.28 | 12.17 | 287,564 | +0.52(+4.46%) |
Mar 14, 2024 | 12.18 | 12.18 | 11.31 | 11.65 | 203,556 | -0.69(-5.59%) |
Mar 13, 2024 | 11.95 | 12.50 | 11.90 | 12.34 | 278,635 | +0.40(+3.35%) |
Mar 12, 2024 | 11.95 | 11.95 | 11.43 | 11.94 | 208,114 | +0.10(+0.84%) |
Mar 11, 2024 | 12.77 | 12.79 | 11.84 | 11.84 | 304,751 | -0.49(-3.97%) |
Mar 08, 2024 | 11.76 | 12.80 | 11.76 | 12.33 | 321,669 | +0.62(+5.29%) |
Mar 07, 2024 | 11.65 | 11.89 | 11.36 | 11.71 | 212,012 | -0.01(-0.09%) |
Mar 06, 2024 | 11.56 | 11.95 | 11.13 | 11.72 | 212,956 | +0.68(+6.16%) |
Mar 05, 2024 | 11.92 | 12.27 | 11.00 | 11.04 | 660,796 | -1.08(-8.91%) |
Mar 04, 2024 | 12.35 | 12.60 | 11.85 | 12.12 | 324,248 | +0.27(+2.28%) |
Mar 01, 2024 | 11.55 | 11.85 | 11.18 | 11.85 | 182,558 | +0.31(+2.69%) |
Feb 29, 2024 | 12.42 | 12.47 | 11.23 | 11.54 | 384,472 | -0.71(-5.80%) |
Feb 28, 2024 | 12.94 | 13.07 | 12.04 | 12.25 | 915,742 | -0.11(-0.89%) |
Feb 27, 2024 | 12.82 | 12.95 | 12.04 | 12.36 | 333,867 | +0.30(+2.49%) |
Feb 26, 2024 | 10.67 | 12.20 | 10.67 | 12.06 | 264,233 | +1.46(+13.77%) |
Feb 23, 2024 | 10.78 | 10.86 | 10.38 | 10.60 | 177,929 | -0.35(-3.20%) |
Feb 22, 2024 | 10.80 | 11.12 | 10.67 | 10.95 | 119,161 | +0.33(+3.11%) |
Feb 21, 2024 | 10.82 | 10.90 | 10.60 | 10.62 | 271,119 | -0.62(-5.52%) |
Feb 20, 2024 | 11.76 | 11.80 | 10.78 | 11.24 | 167,367 | -0.45(-3.85%) |
Feb 16, 2024 | 11.99 | 12.15 | 11.49 | 11.69 | 198,639 | -0.06(-0.51%) |
Feb 15, 2024 | 12.37 | 12.44 | 11.54 | 11.75 | 274,375 | -0.21(-1.76%) |
Feb 14, 2024 | 11.72 | 11.99 | 11.52 | 11.96 | 314,593 | +1.29(+12.09%) |
Feb 13, 2024 | 10.53 | 10.89 | 10.36 | 10.67 | 348,432 | -0.53(-4.73%) |
Feb 12, 2024 | 10.54 | 11.32 | 10.51 | 11.20 | 329,259 | +0.85(+8.21%) |
Feb 09, 2024 | 10.26 | 10.42 | 9.960 | 10.35 | 283,354 | +0.79(+8.26%) |
Feb 08, 2024 | 9.030 | 9.570 | 8.970 | 9.560 | 190,031 | +0.81(+9.26%) |
Feb 07, 2024 | 8.560 | 8.760 | 8.320 | 8.750 | 87,685 | +0.17(+1.98%) |
Feb 06, 2024 | 8.320 | 8.625 | 8.300 | 8.580 | 116,800 | +0.24(+2.88%) |
Feb 05, 2024 | 8.780 | 8.780 | 8.330 | 8.340 | 175,504 | -0.51(-5.76%) |
Feb 02, 2024 | 8.860 | 9.087 | 8.740 | 8.850 | 157,287 | -0.20(-2.21%) |
Feb 01, 2024 | 8.970 | 9.080 | 8.700 | 9.050 | 239,177 | +0.13(+1.46%) |
Jan 31, 2024 | 9.100 | 9.420 | 8.840 | 8.920 | 231,465 | -0.34(-3.67%) |
Jan 30, 2024 | 9.470 | 9.500 | 9.110 | 9.260 | 192,897 | -0.14(-1.49%) |
Jan 29, 2024 | 9.100 | 9.580 | 8.920 | 9.400 | 185,862 | +0.43(+4.79%) |
Jan 26, 2024 | 8.670 | 9.019 | 8.580 | 8.970 | 205,395 | +0.60(+7.17%) |
Jan 25, 2024 | 8.160 | 8.400 | 8.124 | 8.370 | 134,084 | +0.21(+2.57%) |
Jan 24, 2024 | 8.540 | 8.634 | 8.110 | 8.160 | 166,992 | -0.11(-1.33%) |
Jan 23, 2024 | 8.300 | 8.410 | 8.180 | 8.270 | 122,922 | -0.22(-2.59%) |
Jan 22, 2024 | 8.310 | 8.740 | 8.280 | 8.490 | 168,409 | +0.00(+0.00%) |
Jan 19, 2024 | 8.450 | 8.544 | 8.060 | 8.490 | 265,318 | +0.02(+0.24%) |
Jan 18, 2024 | 8.930 | 9.205 | 8.430 | 8.470 | 331,921 | -0.43(-4.83%) |
Jan 17, 2024 | 8.980 | 8.989 | 8.760 | 8.900 | 168,413 | -0.21(-2.31%) |
Jan 16, 2024 | 9.220 | 9.400 | 8.850 | 9.110 | 253,619 | -0.37(-3.90%) |
Jan 12, 2024 | 10.16 | 10.16 | 9.480 | 9.480 | 509,072 | -0.90(-8.67%) |
Jan 11, 2024 | 11.94 | 12.15 | 10.10 | 10.38 | 632,501 | -0.76(-6.82%) |
Jan 10, 2024 | 11.00 | 11.50 | 10.62 | 11.14 | 263,957 | +0.02(+0.18%) |
Jan 09, 2024 | 11.45 | 11.49 | 11.06 | 11.12 | 197,527 | -0.22(-1.94%) |
Jan 08, 2024 | 11.00 | 11.48 | 10.40 | 11.34 | 296,793 | +0.46(+4.23%) |
Jan 05, 2024 | 11.28 | 11.28 | 10.71 | 10.88 | 156,448 | -0.45(-3.97%) |
Jan 04, 2024 | 11.18 | 11.55 | 10.85 | 11.33 | 290,385 | +0.36(+3.28%) |
Jan 03, 2024 | 10.63 | 11.22 | 10.31 | 10.97 | 300,370 | -0.36(-3.18%) |