Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.45 | 13.66 | 13.61 | 13.64 | 1,918,230 | +0.29(+2.17%) |
Mar 27, 2024 | 13.36 | 13.43 | 13.21 | 13.35 | 1,693,922 | +0.02(+0.15%) |
Mar 26, 2024 | 13.23 | 13.40 | 13.22 | 13.33 | 1,209,163 | +0.05(+0.38%) |
Mar 25, 2024 | 13.23 | 13.42 | 13.22 | 13.28 | 1,500,413 | +0.07(+0.53%) |
Mar 22, 2024 | 13.21 | 13.29 | 13.10 | 13.21 | 1,562,098 | +0.05(+0.38%) |
Mar 21, 2024 | 13.02 | 13.23 | 12.98 | 13.16 | 1,371,946 | +0.14(+1.08%) |
Mar 20, 2024 | 12.80 | 13.08 | 12.78 | 13.02 | 2,584,576 | +0.21(+1.64%) |
Mar 19, 2024 | 12.95 | 13.05 | 12.79 | 12.81 | 2,294,763 | -0.11(-0.85%) |
Mar 18, 2024 | 12.98 | 13.00 | 12.88 | 12.92 | 1,917,406 | -0.03(-0.23%) |
Mar 15, 2024 | 12.66 | 13.04 | 12.66 | 12.95 | 4,137,373 | +0.25(+1.97%) |
Mar 14, 2024 | 13.03 | 13.07 | 12.58 | 12.70 | 4,188,073 | -0.27(-2.08%) |
Mar 13, 2024 | 13.00 | 13.27 | 12.85 | 12.97 | 1,437,214 | +0.03(+0.23%) |
Mar 12, 2024 | 12.75 | 12.97 | 12.68 | 12.94 | 969,120 | +0.18(+1.41%) |
Mar 11, 2024 | 12.80 | 12.85 | 12.66 | 12.76 | 1,182,425 | -0.04(-0.31%) |
Mar 08, 2024 | 12.63 | 12.93 | 12.61 | 12.80 | 1,534,035 | +0.17(+1.35%) |
Mar 07, 2024 | 12.63 | 12.76 | 12.61 | 12.63 | 2,152,556 | -0.05(-0.39%) |
Mar 06, 2024 | 12.71 | 12.79 | 12.61 | 12.68 | 1,867,385 | +0.10(+0.79%) |
Mar 05, 2024 | 12.59 | 12.74 | 12.52 | 12.58 | 1,583,587 | -0.03(-0.24%) |
Mar 04, 2024 | 12.60 | 12.84 | 12.60 | 12.61 | 1,731,670 | -0.07(-0.55%) |
Mar 01, 2024 | 12.43 | 12.72 | 12.40 | 12.68 | 2,251,879 | +0.35(+2.84%) |
Feb 29, 2024 | 12.10 | 12.38 | 12.10 | 12.33 | 1,306,291 | +0.23(+1.90%) |
Feb 28, 2024 | 12.02 | 12.16 | 11.95 | 12.10 | 2,599,249 | +0.09(+0.75%) |
Feb 27, 2024 | 12.18 | 12.27 | 11.97 | 12.01 | 2,637,519 | -0.18(-1.48%) |
Feb 26, 2024 | 12.28 | 12.39 | 12.17 | 12.19 | 1,289,367 | -0.14(-1.14%) |
Feb 23, 2024 | 12.38 | 12.47 | 12.23 | 12.33 | 3,050,332 | -0.10(-0.80%) |
Feb 22, 2024 | 12.24 | 12.44 | 12.02 | 12.43 | 2,769,103 | +0.21(+1.72%) |
Feb 21, 2024 | 12.42 | 12.63 | 12.13 | 12.22 | 4,649,576 | -0.27(-2.16%) |
Feb 20, 2024 | 12.34 | 12.49 | 12.25 | 12.49 | 1,793,990 | +0.13(+1.05%) |
Feb 16, 2024 | 12.21 | 12.45 | 12.13 | 12.36 | 1,146,486 | +0.15(+1.23%) |
Feb 15, 2024 | 11.94 | 12.22 | 11.90 | 12.21 | 1,459,642 | +0.25(+2.09%) |
Feb 14, 2024 | 11.96 | 12.01 | 11.73 | 11.96 | 2,133,604 | +0.15(+1.27%) |
Feb 13, 2024 | 11.96 | 12.02 | 11.70 | 11.81 | 2,314,895 | -0.18(-1.50%) |
Feb 12, 2024 | 11.84 | 12.08 | 11.84 | 11.99 | 919,270 | +0.16(+1.35%) |
Feb 09, 2024 | 12.03 | 12.20 | 11.82 | 11.83 | 1,980,060 | -0.12(-1.00%) |
Feb 08, 2024 | 11.85 | 11.97 | 11.77 | 11.95 | 3,176,266 | +0.10(+0.84%) |
Feb 07, 2024 | 11.80 | 11.95 | 11.71 | 11.85 | 1,322,436 | +0.14(+1.20%) |
Feb 06, 2024 | 11.82 | 11.82 | 11.64 | 11.71 | 2,453,528 | -0.04(-0.34%) |
Feb 05, 2024 | 11.70 | 11.82 | 11.54 | 11.75 | 1,891,729 | -0.05(-0.42%) |
Feb 02, 2024 | 11.92 | 11.92 | 11.71 | 11.80 | 1,666,111 | -0.21(-1.75%) |
Feb 01, 2024 | 12.11 | 12.21 | 11.94 | 12.01 | 1,456,795 | -0.05(-0.41%) |
Jan 31, 2024 | 12.25 | 12.32 | 12.06 | 12.06 | 1,322,193 | -0.25(-2.03%) |
Jan 30, 2024 | 12.27 | 12.37 | 12.18 | 12.31 | 1,320,418 | +0.01(+0.08%) |
Jan 29, 2024 | 12.22 | 12.32 | 12.07 | 12.30 | 1,494,943 | +0.07(+0.57%) |
Jan 26, 2024 | 11.99 | 12.26 | 11.99 | 12.23 | 1,029,660 | +0.19(+1.60%) |
Jan 25, 2024 | 12.06 | 12.06 | 11.84 | 12.04 | 2,261,714 | +0.04(+0.33%) |
Jan 24, 2024 | 11.88 | 12.08 | 11.81 | 12.00 | 2,410,156 | +0.16(+1.34%) |
Jan 23, 2024 | 11.77 | 11.88 | 11.69 | 11.84 | 2,423,412 | +0.03(+0.25%) |
Jan 22, 2024 | 11.51 | 11.93 | 11.46 | 11.81 | 2,997,056 | +0.39(+3.38%) |
Jan 19, 2024 | 11.70 | 11.70 | 11.40 | 11.42 | 2,114,684 | -0.27(-2.28%) |
Jan 18, 2024 | 11.91 | 11.91 | 11.51 | 11.69 | 3,063,303 | -0.17(-1.42%) |
Jan 17, 2024 | 12.05 | 12.32 | 11.62 | 11.86 | 3,484,388 | -0.15(-1.24%) |
Jan 16, 2024 | 12.20 | 12.23 | 11.93 | 12.01 | 1,561,839 | -0.22(-1.78%) |
Jan 12, 2024 | 12.41 | 12.55 | 12.14 | 12.23 | 2,371,318 | -0.02(-0.16%) |
Jan 11, 2024 | 12.18 | 12.32 | 12.09 | 12.25 | 1,714,182 | +0.13(+1.06%) |
Jan 10, 2024 | 11.98 | 12.14 | 11.84 | 12.12 | 1,457,205 | +0.13(+1.07%) |
Jan 09, 2024 | 12.16 | 12.17 | 11.88 | 11.99 | 1,588,066 | -0.17(-1.38%) |
Jan 08, 2024 | 12.24 | 12.24 | 12.03 | 12.16 | 1,091,979 | -0.21(-1.68%) |
Jan 05, 2024 | 12.16 | 12.40 | 12.09 | 12.36 | 2,043,447 | +0.20(+1.63%) |
Jan 04, 2024 | 12.51 | 12.63 | 12.15 | 12.17 | 992,783 | -0.23(-1.84%) |
Jan 03, 2024 | 12.26 | 12.53 | 12.20 | 12.39 | 1,506,603 | +0.14(+1.13%) |