Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.27 | 13.35 | 13.35 | 13.47 | 439,261 | +0.28(+2.12%) |
Mar 27, 2024 | 12.63 | 13.21 | 12.63 | 13.19 | 463,241 | +0.70(+5.60%) |
Mar 26, 2024 | 12.37 | 12.67 | 12.12 | 12.49 | 473,754 | +0.12(+0.97%) |
Mar 25, 2024 | 11.88 | 12.38 | 11.84 | 12.37 | 409,575 | +0.83(+7.19%) |
Mar 22, 2024 | 12.02 | 12.07 | 11.44 | 11.54 | 417,745 | -0.50(-4.15%) |
Mar 21, 2024 | 12.25 | 12.38 | 12.02 | 12.04 | 376,174 | -0.10(-0.82%) |
Mar 20, 2024 | 11.61 | 12.29 | 11.53 | 12.14 | 711,098 | +0.51(+4.39%) |
Mar 19, 2024 | 11.48 | 11.95 | 11.35 | 11.63 | 539,512 | +0.06(+0.52%) |
Mar 18, 2024 | 12.80 | 12.81 | 11.38 | 11.57 | 922,057 | -1.19(-9.33%) |
Mar 15, 2024 | 13.07 | 13.57 | 12.60 | 12.76 | 950,808 | -0.36(-2.74%) |
Mar 14, 2024 | 13.30 | 13.30 | 12.93 | 13.12 | 403,890 | -0.19(-1.43%) |
Mar 13, 2024 | 12.87 | 13.45 | 12.87 | 13.31 | 485,342 | +0.25(+1.91%) |
Mar 12, 2024 | 13.45 | 13.48 | 12.92 | 13.06 | 441,296 | -0.37(-2.76%) |
Mar 11, 2024 | 12.49 | 13.68 | 12.34 | 13.43 | 521,191 | +0.90(+7.18%) |
Mar 08, 2024 | 13.24 | 13.47 | 12.45 | 12.53 | 619,104 | -0.53(-4.06%) |
Mar 07, 2024 | 13.20 | 13.46 | 13.05 | 13.06 | 360,192 | -0.14(-1.04%) |
Mar 06, 2024 | 13.47 | 13.90 | 13.19 | 13.20 | 562,288 | -0.06(-0.44%) |
Mar 05, 2024 | 13.30 | 13.65 | 13.23 | 13.26 | 450,471 | -0.25(-1.82%) |
Mar 04, 2024 | 14.22 | 14.29 | 13.49 | 13.50 | 521,286 | -0.75(-5.23%) |
Mar 01, 2024 | 14.96 | 14.96 | 14.17 | 14.25 | 443,634 | -0.32(-2.22%) |
Feb 29, 2024 | 14.77 | 15.85 | 14.48 | 14.57 | 882,597 | +0.06(+0.41%) |
Feb 28, 2024 | 14.49 | 15.32 | 14.37 | 14.51 | 669,889 | +0.38(+2.71%) |
Feb 27, 2024 | 13.91 | 14.28 | 13.76 | 14.13 | 363,748 | +0.37(+2.71%) |
Feb 26, 2024 | 14.15 | 14.46 | 13.72 | 13.76 | 369,239 | -0.56(-3.91%) |
Feb 23, 2024 | 14.46 | 14.46 | 13.57 | 14.32 | 481,960 | -0.19(-1.29%) |
Feb 22, 2024 | 14.97 | 15.31 | 14.43 | 14.50 | 562,036 | -0.62(-4.09%) |
Feb 21, 2024 | 15.44 | 15.44 | 14.74 | 15.12 | 353,783 | -0.49(-3.14%) |
Feb 20, 2024 | 15.36 | 15.63 | 15.02 | 15.61 | 235,844 | -0.12(-0.75%) |
Feb 16, 2024 | 15.42 | 16.09 | 15.07 | 15.73 | 540,081 | +0.19(+1.20%) |
Feb 15, 2024 | 15.09 | 15.73 | 15.04 | 15.54 | 440,173 | +0.55(+3.67%) |
Feb 14, 2024 | 14.67 | 15.50 | 14.38 | 14.99 | 499,588 | +0.62(+4.30%) |
Feb 13, 2024 | 14.91 | 15.34 | 14.31 | 14.37 | 404,058 | -1.28(-8.15%) |
Feb 12, 2024 | 14.39 | 16.01 | 14.27 | 15.65 | 890,736 | +1.38(+9.70%) |
Feb 09, 2024 | 13.71 | 14.29 | 13.45 | 14.27 | 473,045 | +0.51(+3.67%) |
Feb 08, 2024 | 13.21 | 13.95 | 12.91 | 13.76 | 600,092 | +0.90(+6.98%) |
Feb 07, 2024 | 14.41 | 14.41 | 12.36 | 12.86 | 1,175,390 | -1.72(-11.78%) |
Feb 06, 2024 | 14.61 | 15.05 | 14.46 | 14.58 | 209,197 | -0.03(-0.20%) |
Feb 05, 2024 | 15.29 | 15.29 | 14.60 | 14.61 | 315,309 | -0.77(-4.98%) |
Feb 02, 2024 | 15.41 | 15.90 | 14.99 | 15.38 | 258,321 | -0.19(-1.20%) |
Feb 01, 2024 | 15.63 | 15.92 | 15.37 | 15.56 | 264,155 | +0.16(+1.02%) |
Jan 31, 2024 | 15.98 | 16.10 | 15.40 | 15.41 | 319,186 | -0.54(-3.38%) |
Jan 30, 2024 | 15.92 | 16.05 | 15.75 | 15.94 | 284,777 | -0.20(-1.22%) |
Jan 29, 2024 | 16.60 | 16.60 | 15.99 | 16.14 | 338,973 | -0.41(-2.49%) |
Jan 26, 2024 | 17.12 | 17.21 | 16.26 | 16.55 | 405,151 | -0.65(-3.76%) |
Jan 25, 2024 | 15.81 | 17.25 | 15.79 | 17.20 | 564,368 | +1.69(+10.88%) |
Jan 24, 2024 | 16.14 | 16.36 | 15.42 | 15.51 | 293,441 | -0.27(-1.68%) |
Jan 23, 2024 | 16.03 | 16.37 | 15.68 | 15.78 | 354,408 | -0.07(-0.43%) |
Jan 22, 2024 | 15.18 | 16.03 | 15.10 | 15.85 | 418,025 | +0.75(+4.94%) |
Jan 19, 2024 | 14.85 | 15.17 | 14.48 | 15.10 | 580,380 | +0.44(+3.01%) |
Jan 18, 2024 | 16.00 | 16.23 | 14.35 | 14.66 | 705,750 | -1.09(-6.92%) |
Jan 17, 2024 | 14.13 | 15.83 | 13.74 | 15.75 | 1,544,036 | +2.38(+17.84%) |
Jan 16, 2024 | 13.77 | 13.82 | 13.33 | 13.36 | 422,985 | -0.67(-4.76%) |
Jan 12, 2024 | 14.03 | 14.41 | 14.00 | 14.03 | 339,770 | +0.09(+0.63%) |
Jan 11, 2024 | 13.64 | 14.53 | 13.51 | 13.94 | 656,931 | +0.33(+2.45%) |
Jan 10, 2024 | 13.23 | 13.83 | 13.14 | 13.61 | 283,602 | +0.38(+2.89%) |
Jan 09, 2024 | 13.45 | 13.47 | 12.88 | 13.23 | 341,300 | -0.44(-3.23%) |
Jan 08, 2024 | 13.50 | 13.72 | 13.21 | 13.67 | 225,334 | +0.16(+1.16%) |
Jan 05, 2024 | 13.36 | 13.94 | 13.29 | 13.51 | 372,112 | +0.15(+1.10%) |
Jan 04, 2024 | 13.00 | 13.47 | 12.76 | 13.36 | 384,559 | +0.50(+3.89%) |
Jan 03, 2024 | 13.10 | 13.25 | 12.78 | 12.86 | 551,568 | -0.38(-2.89%) |