Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.35 | 18.74 | 18.73 | 18.75 | 5,889,915 | +0.44(+2.40%) |
Mar 27, 2024 | 17.74 | 18.33 | 17.70 | 18.31 | 5,300,166 | +0.75(+4.27%) |
Mar 26, 2024 | 17.68 | 17.73 | 17.51 | 17.56 | 6,180,104 | +0.02(+0.11%) |
Mar 25, 2024 | 17.61 | 17.75 | 17.45 | 17.54 | 4,257,843 | +0.00(+0.00%) |
Mar 22, 2024 | 17.85 | 17.90 | 17.53 | 17.54 | 5,452,166 | -0.28(-1.57%) |
Mar 21, 2024 | 17.68 | 17.93 | 17.61 | 17.82 | 5,741,454 | +0.24(+1.37%) |
Mar 20, 2024 | 17.33 | 17.66 | 17.29 | 17.58 | 5,071,904 | +0.08(+0.46%) |
Mar 19, 2024 | 17.29 | 17.53 | 17.21 | 17.50 | 5,575,914 | +0.18(+1.04%) |
Mar 18, 2024 | 17.18 | 17.39 | 17.05 | 17.32 | 5,804,075 | +0.08(+0.46%) |
Mar 15, 2024 | 16.68 | 17.36 | 16.66 | 17.24 | 17,060,036 | +0.33(+1.95%) |
Mar 14, 2024 | 17.11 | 17.23 | 16.75 | 16.91 | 11,201,571 | -0.33(-1.91%) |
Mar 13, 2024 | 17.33 | 17.51 | 17.17 | 17.24 | 5,827,447 | -0.15(-0.86%) |
Mar 12, 2024 | 17.60 | 17.73 | 17.37 | 17.39 | 5,918,529 | -0.22(-1.25%) |
Mar 11, 2024 | 17.74 | 17.90 | 17.43 | 17.61 | 5,686,454 | -0.13(-0.73%) |
Mar 08, 2024 | 17.75 | 17.99 | 17.61 | 17.74 | 6,320,184 | +0.20(+1.14%) |
Mar 07, 2024 | 17.68 | 17.80 | 17.48 | 17.54 | 8,759,058 | -0.03(-0.17%) |
Mar 06, 2024 | 17.18 | 17.80 | 17.13 | 17.57 | 10,036,412 | +0.53(+3.11%) |
Mar 05, 2024 | 16.76 | 17.14 | 16.70 | 17.04 | 13,550,062 | +0.19(+1.13%) |
Mar 04, 2024 | 16.89 | 17.00 | 16.60 | 16.85 | 12,335,318 | +5.62(+50.04%) |
Feb 29, 2024 | 11.23 | 0 | +0.09(+0.81%) | |||
Feb 28, 2024 | 10.85 | 11.31 | 10.78 | 11.14 | 6,047,807 | +0.21(+1.92%) |
Feb 27, 2024 | 11.01 | 11.07 | 10.85 | 10.93 | 4,054,149 | +0.02(+0.18%) |
Feb 26, 2024 | 11.17 | 11.19 | 10.85 | 10.91 | 3,571,335 | -0.31(-2.76%) |
Feb 23, 2024 | 11.31 | 11.35 | 11.18 | 11.22 | 2,172,298 | -0.11(-0.97%) |
Feb 22, 2024 | 11.15 | 11.40 | 11.15 | 11.33 | 4,270,244 | +0.02(+0.18%) |
Feb 21, 2024 | 11.37 | 11.53 | 11.30 | 11.31 | 8,928,123 | -0.04(-0.35%) |
Feb 20, 2024 | 11.44 | 11.58 | 11.31 | 11.35 | 3,058,283 | -0.23(-1.99%) |
Feb 16, 2024 | 11.60 | 11.66 | 11.42 | 11.58 | 4,155,683 | -0.20(-1.70%) |
Feb 15, 2024 | 11.45 | 11.80 | 11.44 | 11.78 | 2,302,560 | +0.42(+3.70%) |
Feb 14, 2024 | 11.39 | 11.49 | 11.22 | 11.36 | 2,075,874 | +0.04(+0.35%) |
Feb 13, 2024 | 11.38 | 11.43 | 11.14 | 11.32 | 2,655,040 | -0.43(-3.66%) |
Feb 12, 2024 | 11.71 | 11.91 | 11.66 | 11.75 | 3,038,646 | +0.11(+0.95%) |
Feb 09, 2024 | 11.80 | 11.82 | 11.31 | 11.64 | 8,122,639 | -0.26(-2.18%) |
Feb 08, 2024 | 11.76 | 11.98 | 11.76 | 11.90 | 2,708,457 | +0.08(+0.68%) |
Feb 07, 2024 | 11.95 | 12.00 | 11.79 | 11.82 | 1,993,197 | -0.15(-1.25%) |
Feb 06, 2024 | 11.75 | 12.02 | 11.70 | 11.97 | 1,843,862 | +0.20(+1.70%) |
Feb 05, 2024 | 11.88 | 11.94 | 11.75 | 11.77 | 3,273,144 | -0.33(-2.73%) |
Feb 02, 2024 | 12.18 | 12.29 | 11.97 | 12.10 | 3,547,619 | -0.34(-2.73%) |
Feb 01, 2024 | 12.20 | 12.46 | 12.05 | 12.44 | 2,130,345 | +0.20(+1.63%) |
Jan 31, 2024 | 12.43 | 12.54 | 12.11 | 12.24 | 3,147,166 | -0.12(-0.97%) |
Jan 30, 2024 | 12.70 | 12.70 | 12.33 | 12.36 | 2,035,897 | -0.38(-2.98%) |
Jan 29, 2024 | 12.83 | 12.83 | 12.58 | 12.74 | 2,083,119 | -0.11(-0.86%) |
Jan 26, 2024 | 12.91 | 12.99 | 12.75 | 12.85 | 1,297,024 | +0.01(+0.08%) |
Jan 25, 2024 | 12.90 | 12.93 | 12.67 | 12.84 | 1,926,661 | +0.17(+1.34%) |
Jan 24, 2024 | 13.03 | 13.03 | 12.63 | 12.67 | 1,435,841 | -0.16(-1.25%) |
Jan 23, 2024 | 13.03 | 13.15 | 12.76 | 12.83 | 1,110,662 | -0.20(-1.53%) |
Jan 22, 2024 | 13.15 | 13.27 | 12.96 | 13.03 | 1,773,178 | -0.03(-0.23%) |
Jan 19, 2024 | 12.98 | 13.17 | 12.81 | 13.06 | 1,895,093 | +0.11(+0.85%) |
Jan 18, 2024 | 13.29 | 13.32 | 12.85 | 12.95 | 1,624,936 | -0.29(-2.19%) |
Jan 17, 2024 | 13.44 | 13.68 | 13.06 | 13.24 | 1,440,016 | -0.45(-3.29%) |
Jan 16, 2024 | 13.62 | 13.73 | 13.53 | 13.69 | 2,980,285 | -0.07(-0.51%) |
Jan 12, 2024 | 13.61 | 13.82 | 13.46 | 13.76 | 3,131,380 | +0.35(+2.61%) |
Jan 11, 2024 | 13.15 | 13.41 | 13.10 | 13.41 | 3,417,505 | +0.18(+1.36%) |
Jan 10, 2024 | 13.17 | 13.33 | 13.09 | 13.23 | 2,184,998 | +0.05(+0.38%) |
Jan 09, 2024 | 13.02 | 13.19 | 12.91 | 13.18 | 2,080,426 | -0.01(-0.08%) |
Jan 08, 2024 | 12.96 | 13.25 | 12.88 | 13.19 | 1,815,380 | +0.23(+1.77%) |
Jan 05, 2024 | 12.81 | 13.19 | 12.76 | 12.96 | 2,273,748 | -0.04(-0.31%) |
Jan 04, 2024 | 12.96 | 13.11 | 12.88 | 13.00 | 1,516,023 | +0.07(+0.54%) |
Jan 03, 2024 | 13.07 | 13.12 | 12.83 | 12.93 | 1,095,899 | -0.30(-2.27%) |