Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.73 | 12.71 | 12.70 | 12.70 | 1,906,519 | -0.04(-0.31%) |
Mar 27, 2024 | 12.41 | 12.76 | 12.31 | 12.74 | 1,621,289 | +0.48(+3.92%) |
Mar 26, 2024 | 12.42 | 12.49 | 12.23 | 12.26 | 2,687,787 | -0.12(-0.97%) |
Mar 25, 2024 | 12.29 | 12.40 | 12.19 | 12.38 | 1,315,791 | +0.12(+0.98%) |
Mar 22, 2024 | 12.46 | 12.49 | 12.20 | 12.26 | 1,192,815 | -0.21(-1.68%) |
Mar 21, 2024 | 12.28 | 12.49 | 12.17 | 12.47 | 1,436,164 | +0.33(+2.72%) |
Mar 20, 2024 | 11.88 | 12.20 | 11.77 | 12.14 | 1,685,174 | +0.30(+2.53%) |
Mar 19, 2024 | 11.69 | 11.91 | 11.66 | 11.84 | 3,140,703 | +0.12(+1.02%) |
Mar 18, 2024 | 11.69 | 11.95 | 11.48 | 11.72 | 2,215,676 | +0.10(+0.86%) |
Mar 15, 2024 | 11.59 | 11.86 | 11.56 | 11.62 | 2,205,378 | +0.07(+0.61%) |
Mar 14, 2024 | 11.84 | 11.88 | 11.42 | 11.55 | 1,649,657 | -0.39(-3.27%) |
Mar 13, 2024 | 12.18 | 12.44 | 11.93 | 11.94 | 3,054,898 | -0.31(-2.53%) |
Mar 12, 2024 | 12.13 | 12.25 | 11.99 | 12.25 | 1,205,679 | +0.07(+0.57%) |
Mar 11, 2024 | 12.18 | 12.35 | 12.08 | 12.18 | 1,311,157 | +0.00(+0.00%) |
Mar 08, 2024 | 12.65 | 12.81 | 12.15 | 12.18 | 2,572,352 | -0.33(-2.64%) |
Mar 07, 2024 | 12.42 | 12.82 | 12.42 | 12.51 | 2,319,110 | +0.11(+0.89%) |
Mar 06, 2024 | 12.50 | 12.50 | 12.26 | 12.40 | 661,701 | +0.01(+0.08%) |
Mar 05, 2024 | 12.32 | 12.63 | 12.29 | 12.39 | 857,056 | -0.05(-0.40%) |
Mar 04, 2024 | 12.70 | 12.70 | 12.28 | 12.44 | 739,189 | -0.30(-2.35%) |
Mar 01, 2024 | 12.55 | 12.76 | 12.22 | 12.74 | 2,401,720 | +0.24(+1.92%) |
Feb 29, 2024 | 12.20 | 12.55 | 12.12 | 12.50 | 2,055,890 | +0.45(+3.73%) |
Feb 28, 2024 | 12.03 | 12.27 | 12.01 | 12.05 | 1,010,652 | -0.15(-1.22%) |
Feb 27, 2024 | 12.31 | 12.51 | 12.06 | 12.20 | 1,178,839 | +0.11(+0.90%) |
Feb 26, 2024 | 12.39 | 12.59 | 12.01 | 12.09 | 1,426,053 | -0.44(-3.48%) |
Feb 23, 2024 | 12.39 | 12.63 | 12.25 | 12.53 | 1,407,929 | +0.13(+1.04%) |
Feb 22, 2024 | 12.24 | 12.43 | 12.13 | 12.40 | 1,624,051 | +0.17(+1.38%) |
Feb 21, 2024 | 12.20 | 12.42 | 11.83 | 12.23 | 1,240,453 | -0.13(-1.04%) |
Feb 20, 2024 | 12.44 | 12.86 | 12.08 | 12.36 | 2,116,560 | -1.05(-7.84%) |
Feb 16, 2024 | 13.46 | 13.73 | 13.40 | 13.41 | 1,429,033 | -0.35(-2.52%) |
Feb 15, 2024 | 13.42 | 13.76 | 13.35 | 13.76 | 917,933 | +0.52(+3.89%) |
Feb 14, 2024 | 13.42 | 13.42 | 13.12 | 13.24 | 851,493 | +0.13(+0.98%) |
Feb 13, 2024 | 13.21 | 13.29 | 13.01 | 13.11 | 1,254,040 | -0.63(-4.62%) |
Feb 12, 2024 | 13.51 | 13.91 | 13.51 | 13.75 | 983,044 | +0.24(+1.76%) |
Feb 09, 2024 | 13.40 | 13.56 | 13.24 | 13.51 | 972,590 | +0.12(+0.89%) |
Feb 08, 2024 | 13.35 | 13.42 | 13.09 | 13.39 | 832,489 | +0.04(+0.30%) |
Feb 07, 2024 | 13.79 | 13.79 | 13.33 | 13.35 | 714,073 | -0.37(-2.68%) |
Feb 06, 2024 | 13.29 | 13.78 | 13.29 | 13.72 | 757,315 | +0.33(+2.44%) |
Feb 05, 2024 | 13.45 | 13.66 | 13.29 | 13.39 | 599,410 | -0.33(-2.39%) |
Feb 02, 2024 | 13.65 | 13.86 | 13.35 | 13.72 | 751,297 | -0.18(-1.28%) |
Feb 01, 2024 | 13.64 | 13.91 | 13.45 | 13.89 | 697,184 | +0.45(+3.32%) |
Jan 31, 2024 | 13.71 | 13.97 | 13.44 | 13.45 | 767,328 | -0.26(-1.88%) |
Jan 30, 2024 | 13.69 | 13.88 | 13.60 | 13.71 | 702,756 | +0.00(+0.00%) |
Jan 29, 2024 | 13.47 | 13.74 | 13.38 | 13.71 | 573,927 | +0.15(+1.10%) |
Jan 26, 2024 | 13.64 | 13.87 | 13.55 | 13.56 | 600,041 | +0.07(+0.51%) |
Jan 25, 2024 | 13.23 | 13.50 | 13.11 | 13.49 | 790,491 | +0.45(+3.42%) |
Jan 24, 2024 | 13.42 | 13.42 | 12.96 | 13.04 | 563,599 | -0.22(-1.65%) |
Jan 23, 2024 | 13.48 | 13.61 | 13.20 | 13.26 | 762,455 | +0.04(+0.30%) |
Jan 22, 2024 | 13.10 | 13.38 | 13.09 | 13.22 | 814,407 | +0.21(+1.60%) |
Jan 19, 2024 | 12.89 | 13.04 | 12.73 | 13.01 | 799,001 | +0.10(+0.77%) |
Jan 18, 2024 | 12.93 | 12.98 | 12.71 | 12.91 | 1,035,498 | +0.17(+1.32%) |
Jan 17, 2024 | 12.57 | 12.79 | 12.48 | 12.74 | 857,350 | -0.21(-1.61%) |
Jan 16, 2024 | 12.73 | 13.00 | 12.59 | 12.95 | 1,813,521 | -0.05(-0.38%) |
Jan 12, 2024 | 13.55 | 13.55 | 12.99 | 13.00 | 557,172 | -0.27(-2.02%) |
Jan 11, 2024 | 13.37 | 13.37 | 13.11 | 13.27 | 740,923 | -0.13(-0.96%) |
Jan 10, 2024 | 13.40 | 13.52 | 13.16 | 13.40 | 1,085,069 | -0.03(-0.22%) |
Jan 09, 2024 | 13.64 | 13.70 | 13.39 | 13.43 | 690,064 | -0.48(-3.42%) |
Jan 08, 2024 | 13.54 | 13.96 | 13.51 | 13.90 | 1,697,600 | +0.35(+2.56%) |
Jan 05, 2024 | 13.47 | 13.90 | 13.36 | 13.56 | 764,176 | +0.09(+0.66%) |
Jan 04, 2024 | 13.49 | 13.60 | 13.34 | 13.47 | 1,133,153 | -0.12(-0.88%) |
Jan 03, 2024 | 14.14 | 14.32 | 13.50 | 13.59 | 1,262,145 | -0.84(-5.84%) |