Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.69 | 16.50 | 15.69 | 15.81 | 818,369 | -0.08(-0.50%) |
Mar 27, 2024 | 15.86 | 16.08 | 15.55 | 15.89 | 573,466 | +0.05(+0.32%) |
Mar 26, 2024 | 16.22 | 16.60 | 15.53 | 15.84 | 962,306 | -0.09(-0.56%) |
Mar 25, 2024 | 15.33 | 16.30 | 15.33 | 15.93 | 878,523 | +0.65(+4.25%) |
Mar 22, 2024 | 15.80 | 15.80 | 15.17 | 15.28 | 509,010 | -0.43(-2.74%) |
Mar 21, 2024 | 15.88 | 15.98 | 15.44 | 15.71 | 754,107 | +0.05(+0.32%) |
Mar 20, 2024 | 15.26 | 15.75 | 15.14 | 15.66 | 608,754 | +0.40(+2.62%) |
Mar 19, 2024 | 15.02 | 15.48 | 14.61 | 15.26 | 974,133 | -0.18(-1.17%) |
Mar 18, 2024 | 15.59 | 16.06 | 15.15 | 15.44 | 1,102,340 | +0.11(+0.72%) |
Mar 15, 2024 | 15.44 | 15.70 | 15.24 | 15.33 | 1,071,937 | -0.50(-3.16%) |
Mar 14, 2024 | 16.66 | 16.92 | 15.45 | 15.83 | 1,661,468 | -0.74(-4.47%) |
Mar 13, 2024 | 16.47 | 17.31 | 16.15 | 16.57 | 2,154,336 | +0.23(+1.44%) |
Mar 12, 2024 | 15.70 | 16.44 | 15.01 | 16.34 | 2,801,890 | +0.93(+6.00%) |
Mar 11, 2024 | 16.06 | 16.17 | 15.06 | 15.41 | 2,082,096 | -0.20(-1.28%) |
Mar 08, 2024 | 15.23 | 16.30 | 14.72 | 15.61 | 4,236,365 | +1.15(+7.95%) |
Mar 07, 2024 | 13.40 | 14.57 | 13.23 | 14.46 | 2,304,512 | +1.59(+12.35%) |
Mar 06, 2024 | 13.15 | 13.38 | 12.81 | 12.87 | 932,336 | +0.04(+0.31%) |
Mar 05, 2024 | 13.70 | 13.70 | 12.80 | 12.83 | 1,459,797 | -1.16(-8.29%) |
Mar 04, 2024 | 14.90 | 14.90 | 13.88 | 13.99 | 1,533,287 | -0.11(-0.78%) |
Mar 01, 2024 | 14.05 | 15.00 | 13.52 | 14.10 | 3,927,945 | +1.92(+15.76%) |
Feb 29, 2024 | 12.75 | 12.80 | 11.67 | 12.18 | 2,442,153 | +0.55(+4.77%) |
Feb 28, 2024 | 11.33 | 11.64 | 10.98 | 11.62 | 1,403,922 | +0.38(+3.33%) |
Feb 27, 2024 | 11.04 | 11.44 | 10.85 | 11.25 | 860,819 | +0.17(+1.53%) |
Feb 26, 2024 | 10.60 | 11.40 | 10.58 | 11.08 | 817,154 | +0.51(+4.82%) |
Feb 23, 2024 | 11.02 | 11.02 | 10.52 | 10.57 | 652,015 | -0.45(-4.08%) |
Feb 22, 2024 | 11.11 | 11.27 | 10.98 | 11.02 | 603,998 | +0.10(+0.92%) |
Feb 21, 2024 | 10.86 | 11.07 | 10.83 | 10.92 | 435,317 | -0.06(-0.55%) |
Feb 20, 2024 | 11.55 | 11.60 | 10.86 | 10.98 | 590,544 | -0.57(-4.94%) |
Feb 16, 2024 | 12.00 | 12.00 | 11.48 | 11.55 | 485,726 | -0.36(-3.02%) |
Feb 15, 2024 | 11.79 | 11.99 | 11.51 | 11.91 | 1,026,035 | +0.40(+3.48%) |
Feb 14, 2024 | 11.49 | 11.89 | 11.37 | 11.51 | 1,069,406 | +0.46(+4.16%) |
Feb 13, 2024 | 11.55 | 11.55 | 10.95 | 11.05 | 892,653 | -0.32(-2.81%) |
Feb 12, 2024 | 11.02 | 11.46 | 11.02 | 11.37 | 790,529 | +0.40(+3.65%) |
Feb 09, 2024 | 11.05 | 11.15 | 10.86 | 10.97 | 349,501 | -0.01(-0.09%) |
Feb 08, 2024 | 11.19 | 11.28 | 10.96 | 10.98 | 498,571 | -0.24(-2.14%) |
Feb 07, 2024 | 11.30 | 11.32 | 10.96 | 11.22 | 678,549 | -0.10(-0.88%) |
Feb 06, 2024 | 11.03 | 11.44 | 11.02 | 11.32 | 587,317 | +0.34(+3.10%) |
Feb 05, 2024 | 10.70 | 11.14 | 10.67 | 10.98 | 534,667 | +0.12(+1.10%) |
Feb 02, 2024 | 10.90 | 11.03 | 10.67 | 10.86 | 537,990 | -0.01(-0.09%) |
Feb 01, 2024 | 11.03 | 11.14 | 10.70 | 10.87 | 398,157 | -0.11(-1.00%) |
Jan 31, 2024 | 11.02 | 11.20 | 10.76 | 10.98 | 698,391 | -0.23(-2.05%) |
Jan 30, 2024 | 11.34 | 11.34 | 11.02 | 11.21 | 682,782 | -0.14(-1.23%) |
Jan 29, 2024 | 10.82 | 11.39 | 10.82 | 11.35 | 958,229 | +0.60(+5.58%) |
Jan 26, 2024 | 10.51 | 10.80 | 10.50 | 10.75 | 978,832 | +0.32(+3.07%) |
Jan 25, 2024 | 10.63 | 10.71 | 10.30 | 10.43 | 715,325 | -0.19(-1.79%) |
Jan 24, 2024 | 10.99 | 11.17 | 10.58 | 10.62 | 587,221 | -0.27(-2.48%) |
Jan 23, 2024 | 10.99 | 11.10 | 10.84 | 10.89 | 455,032 | -0.07(-0.64%) |
Jan 22, 2024 | 11.04 | 11.21 | 10.83 | 10.96 | 691,073 | -0.08(-0.72%) |
Jan 19, 2024 | 11.08 | 11.08 | 10.61 | 11.04 | 913,369 | +0.08(+0.73%) |
Jan 18, 2024 | 11.35 | 11.39 | 10.89 | 10.96 | 616,446 | -0.13(-1.17%) |
Jan 17, 2024 | 11.10 | 11.42 | 11.08 | 11.09 | 644,985 | -0.16(-1.42%) |
Jan 16, 2024 | 11.43 | 11.50 | 11.20 | 11.25 | 763,952 | -0.35(-3.02%) |
Jan 12, 2024 | 11.96 | 12.08 | 11.60 | 11.60 | 459,770 | -0.35(-2.93%) |
Jan 11, 2024 | 12.12 | 12.38 | 11.57 | 11.95 | 958,196 | -0.09(-0.75%) |
Jan 10, 2024 | 12.03 | 12.29 | 11.97 | 12.04 | 439,375 | -0.03(-0.25%) |
Jan 09, 2024 | 12.66 | 12.70 | 11.98 | 12.07 | 820,863 | -0.63(-4.96%) |
Jan 08, 2024 | 12.09 | 13.03 | 12.05 | 12.70 | 867,023 | +0.68(+5.66%) |
Jan 05, 2024 | 12.48 | 12.64 | 11.94 | 12.02 | 837,493 | -0.47(-3.76%) |
Jan 04, 2024 | 13.02 | 13.40 | 12.46 | 12.49 | 1,161,670 | -0.58(-4.44%) |
Jan 03, 2024 | 12.53 | 13.24 | 12.43 | 13.07 | 629,863 | +0.36(+2.83%) |