Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.99 | 14.37 | 13.92 | 14.00 | 706,671 | +0.00(+0.00%) |
Mar 27, 2024 | 13.86 | 14.16 | 13.85 | 14.00 | 672,643 | +0.15(+1.08%) |
Mar 26, 2024 | 13.86 | 14.17 | 13.81 | 13.85 | 910,070 | +0.05(+0.36%) |
Mar 25, 2024 | 13.78 | 14.00 | 13.57 | 13.80 | 508,417 | -0.01(-0.07%) |
Mar 22, 2024 | 13.79 | 14.08 | 13.69 | 13.81 | 661,772 | +0.02(+0.15%) |
Mar 21, 2024 | 14.05 | 14.37 | 13.75 | 13.79 | 644,978 | -0.16(-1.15%) |
Mar 20, 2024 | 13.85 | 14.14 | 13.66 | 13.95 | 898,198 | -0.03(-0.21%) |
Mar 19, 2024 | 13.79 | 14.12 | 13.55 | 13.98 | 664,692 | -0.02(-0.14%) |
Mar 18, 2024 | 14.00 | 14.11 | 13.76 | 14.00 | 640,526 | +0.10(+0.72%) |
Mar 15, 2024 | 14.00 | 14.13 | 13.84 | 13.90 | 528,841 | -0.17(-1.21%) |
Mar 14, 2024 | 14.07 | 14.14 | 13.71 | 14.07 | 550,772 | +0.03(+0.21%) |
Mar 13, 2024 | 14.07 | 14.20 | 13.88 | 14.04 | 666,396 | -0.05(-0.35%) |
Mar 12, 2024 | 14.07 | 14.27 | 13.81 | 14.09 | 673,970 | +0.08(+0.57%) |
Mar 11, 2024 | 15.19 | 15.21 | 13.70 | 14.01 | 1,691,360 | -0.06(-0.43%) |
Mar 08, 2024 | 14.45 | 14.55 | 12.70 | 14.07 | 1,594,072 | -0.72(-4.87%) |
Mar 07, 2024 | 14.18 | 14.98 | 14.01 | 14.79 | 937,665 | +0.68(+4.82%) |
Mar 06, 2024 | 14.65 | 14.79 | 14.08 | 14.11 | 295,380 | -0.46(-3.16%) |
Mar 05, 2024 | 14.77 | 14.92 | 14.28 | 14.57 | 381,921 | -0.17(-1.15%) |
Mar 04, 2024 | 14.94 | 15.43 | 14.73 | 14.74 | 497,981 | -0.17(-1.14%) |
Mar 01, 2024 | 14.83 | 15.08 | 14.56 | 14.91 | 770,303 | +0.08(+0.54%) |
Feb 29, 2024 | 14.59 | 14.89 | 14.54 | 14.83 | 591,329 | +0.41(+2.84%) |
Feb 28, 2024 | 14.37 | 14.60 | 14.30 | 14.42 | 347,935 | -0.12(-0.83%) |
Feb 27, 2024 | 14.26 | 14.80 | 14.11 | 14.54 | 969,289 | +0.41(+2.90%) |
Feb 26, 2024 | 13.70 | 14.82 | 13.66 | 14.13 | 956,450 | +0.41(+2.99%) |
Feb 23, 2024 | 13.19 | 13.75 | 13.11 | 13.72 | 619,604 | +0.56(+4.26%) |
Feb 22, 2024 | 13.00 | 13.35 | 12.90 | 13.16 | 405,175 | +0.09(+0.69%) |
Feb 21, 2024 | 13.26 | 13.38 | 13.03 | 13.07 | 481,357 | -0.24(-1.80%) |
Feb 20, 2024 | 13.46 | 13.59 | 13.29 | 13.31 | 313,516 | -0.21(-1.55%) |
Feb 16, 2024 | 13.63 | 13.65 | 13.41 | 13.52 | 262,318 | -0.25(-1.82%) |
Feb 15, 2024 | 13.74 | 13.89 | 13.53 | 13.77 | 394,983 | +0.25(+1.85%) |
Feb 14, 2024 | 13.68 | 13.76 | 13.49 | 13.52 | 311,677 | +0.07(+0.52%) |
Feb 13, 2024 | 13.33 | 13.48 | 13.05 | 13.45 | 388,929 | -0.28(-2.04%) |
Feb 12, 2024 | 13.73 | 14.10 | 13.56 | 13.73 | 679,748 | +0.03(+0.22%) |
Feb 09, 2024 | 13.46 | 13.78 | 13.30 | 13.70 | 964,282 | +0.34(+2.54%) |
Feb 08, 2024 | 13.01 | 13.38 | 12.92 | 13.36 | 400,950 | +0.21(+1.60%) |
Feb 07, 2024 | 13.00 | 13.29 | 12.81 | 13.15 | 680,002 | +0.10(+0.77%) |
Feb 06, 2024 | 12.85 | 13.25 | 12.81 | 13.05 | 460,651 | +0.28(+2.19%) |
Feb 05, 2024 | 13.13 | 13.28 | 12.71 | 12.77 | 659,069 | -0.70(-5.20%) |
Feb 02, 2024 | 12.90 | 13.57 | 12.76 | 13.47 | 612,395 | +0.43(+3.30%) |
Feb 01, 2024 | 12.90 | 13.12 | 12.60 | 13.04 | 479,629 | +0.35(+2.76%) |
Jan 31, 2024 | 12.90 | 13.15 | 12.69 | 12.69 | 400,092 | -0.28(-2.16%) |
Jan 30, 2024 | 13.34 | 13.34 | 12.80 | 12.97 | 640,808 | -0.50(-3.71%) |
Jan 29, 2024 | 12.68 | 13.74 | 12.41 | 13.47 | 1,504,216 | +1.53(+12.81%) |
Jan 26, 2024 | 11.93 | 12.18 | 11.90 | 11.94 | 275,776 | +0.10(+0.84%) |
Jan 25, 2024 | 11.71 | 11.87 | 11.45 | 11.84 | 217,956 | +0.21(+1.81%) |
Jan 24, 2024 | 11.83 | 11.94 | 11.56 | 11.63 | 321,376 | -0.12(-1.02%) |
Jan 23, 2024 | 12.19 | 12.27 | 11.71 | 11.75 | 339,191 | -0.34(-2.81%) |
Jan 22, 2024 | 12.00 | 12.47 | 11.83 | 12.09 | 693,302 | +0.24(+2.03%) |
Jan 19, 2024 | 11.91 | 12.27 | 11.70 | 11.85 | 869,285 | +0.01(+0.08%) |
Jan 18, 2024 | 12.61 | 12.61 | 11.68 | 11.84 | 1,273,309 | -0.64(-5.13%) |
Jan 17, 2024 | 11.00 | 12.81 | 10.75 | 12.48 | 4,081,103 | +2.05(+19.65%) |
Jan 16, 2024 | 10.47 | 10.47 | 10.30 | 10.43 | 479,863 | -0.12(-1.14%) |
Jan 12, 2024 | 10.64 | 10.88 | 10.50 | 10.55 | 322,572 | -0.09(-0.85%) |
Jan 11, 2024 | 10.60 | 10.79 | 10.46 | 10.64 | 653,388 | -0.04(-0.37%) |
Jan 10, 2024 | 10.59 | 10.96 | 10.59 | 10.68 | 409,975 | +0.14(+1.33%) |
Jan 09, 2024 | 10.28 | 10.67 | 10.27 | 10.54 | 371,781 | +0.17(+1.64%) |
Jan 08, 2024 | 10.44 | 10.69 | 10.27 | 10.37 | 373,274 | -0.08(-0.77%) |
Jan 05, 2024 | 10.13 | 10.59 | 9.950 | 10.45 | 416,671 | +0.20(+1.95%) |
Jan 04, 2024 | 10.28 | 10.54 | 10.23 | 10.25 | 334,475 | +0.10(+0.99%) |
Jan 03, 2024 | 9.980 | 10.17 | 9.800 | 10.15 | 416,952 | +0.16(+1.60%) |