Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.15 | 18.16 | 18.10 | 18.14 | 279,759 | +0.00(+0.00%) |
Mar 27, 2024 | 18.16 | 18.18 | 18.11 | 18.14 | 285,022 | -0.04(-0.22%) |
Mar 26, 2024 | 18.19 | 18.20 | 18.13 | 18.18 | 334,080 | +0.03(+0.17%) |
Mar 25, 2024 | 18.18 | 18.22 | 18.15 | 18.15 | 285,105 | -0.03(-0.17%) |
Mar 22, 2024 | 18.20 | 18.22 | 18.12 | 18.18 | 1,366,479 | +0.15(+0.83%) |
Mar 21, 2024 | 18.07 | 18.10 | 18.01 | 18.03 | 205,009 | +0.00(+0.00%) |
Mar 20, 2024 | 18.05 | 18.09 | 18.01 | 18.03 | 258,312 | -0.06(-0.33%) |
Mar 19, 2024 | 17.99 | 18.12 | 17.93 | 18.09 | 371,151 | -0.01(-0.06%) |
Mar 18, 2024 | 17.99 | 18.14 | 17.89 | 18.10 | 201,580 | +0.26(+1.46%) |
Mar 15, 2024 | 17.88 | 18.02 | 17.70 | 17.84 | 392,509 | -0.10(-0.56%) |
Mar 14, 2024 | 17.95 | 18.10 | 17.47 | 17.94 | 429,921 | -0.10(-0.55%) |
Mar 13, 2024 | 18.21 | 18.25 | 18.04 | 18.04 | 395,529 | -0.13(-0.72%) |
Mar 12, 2024 | 18.02 | 18.30 | 17.95 | 18.17 | 371,280 | +0.28(+1.57%) |
Mar 11, 2024 | 17.93 | 17.94 | 17.83 | 17.89 | 325,172 | -0.02(-0.11%) |
Mar 08, 2024 | 17.88 | 17.94 | 17.86 | 17.91 | 404,465 | +0.06(+0.34%) |
Mar 07, 2024 | 17.76 | 17.89 | 17.76 | 17.85 | 315,585 | +0.05(+0.28%) |
Mar 06, 2024 | 17.74 | 17.91 | 17.68 | 17.80 | 410,939 | +0.11(+0.62%) |
Mar 05, 2024 | 17.69 | 17.74 | 17.65 | 17.69 | 236,111 | -0.05(-0.28%) |
Mar 04, 2024 | 17.67 | 17.80 | 17.64 | 17.74 | 173,430 | +0.04(+0.23%) |
Mar 01, 2024 | 17.60 | 17.71 | 17.53 | 17.70 | 358,965 | +0.10(+0.57%) |
Feb 29, 2024 | 17.61 | 17.64 | 17.48 | 17.60 | 219,327 | +0.02(+0.11%) |
Feb 28, 2024 | 17.59 | 17.65 | 17.47 | 17.58 | 299,969 | -0.09(-0.51%) |
Feb 27, 2024 | 17.66 | 17.71 | 17.61 | 17.67 | 159,437 | -0.02(-0.11%) |
Feb 26, 2024 | 17.67 | 17.71 | 17.53 | 17.69 | 364,622 | +0.07(+0.40%) |
Feb 23, 2024 | 17.62 | 17.74 | 17.57 | 17.62 | 628,307 | -0.09(-0.51%) |
Feb 22, 2024 | 17.64 | 17.72 | 17.54 | 17.71 | 501,426 | +0.06(+0.34%) |
Feb 21, 2024 | 17.63 | 17.66 | 17.56 | 17.65 | 471,893 | +0.06(+0.34%) |
Feb 20, 2024 | 17.67 | 17.77 | 17.55 | 17.59 | 1,141,587 | +0.11(+0.63%) |
Feb 16, 2024 | 17.57 | 17.60 | 17.43 | 17.48 | 1,372,468 | -0.01(-0.06%) |
Feb 15, 2024 | 17.52 | 17.69 | 17.30 | 17.49 | 2,570,906 | +0.06(+0.34%) |
Feb 14, 2024 | 17.30 | 17.50 | 17.29 | 17.43 | 1,049,031 | +0.25(+1.46%) |
Feb 13, 2024 | 17.26 | 17.30 | 17.15 | 17.18 | 942,842 | -0.15(-0.87%) |
Feb 12, 2024 | 17.25 | 17.44 | 17.22 | 17.33 | 1,460,716 | +0.18(+1.05%) |
Feb 09, 2024 | 17.20 | 17.29 | 17.07 | 17.15 | 3,043,986 | +0.00(+0.00%) |
Feb 08, 2024 | 17.12 | 17.32 | 17.07 | 17.15 | 3,242,789 | +0.15(+0.88%) |
Feb 07, 2024 | 17.05 | 17.16 | 16.84 | 17.00 | 10,550,092 | +0.73(+4.49%) |
Feb 06, 2024 | 17.51 | 17.57 | 15.92 | 16.27 | 39,273,596 | -1.00(-5.79%) |
Feb 05, 2024 | 11.18 | 17.87 | 11.06 | 17.27 | 24,793,448 | +6.20(+56.01%) |
Feb 02, 2024 | 11.68 | 11.80 | 10.97 | 11.07 | 1,020,336 | -0.44(-3.78%) |
Feb 01, 2024 | 10.83 | 11.58 | 10.83 | 11.51 | 1,061,778 | +1.00(+9.47%) |
Jan 31, 2024 | 10.72 | 11.02 | 10.39 | 10.51 | 671,345 | -0.38(-3.49%) |
Jan 30, 2024 | 11.20 | 11.39 | 10.82 | 10.89 | 1,310,143 | -0.03(-0.27%) |
Jan 29, 2024 | 11.09 | 11.60 | 10.70 | 10.92 | 1,271,572 | -0.60(-5.21%) |
Jan 26, 2024 | 10.15 | 11.72 | 10.02 | 11.52 | 4,442,658 | +1.65(+16.72%) |
Jan 25, 2024 | 10.00 | 10.08 | 9.770 | 9.870 | 591,214 | +0.28(+2.92%) |
Jan 24, 2024 | 9.630 | 9.800 | 9.420 | 9.590 | 693,394 | +0.47(+5.15%) |
Jan 23, 2024 | 9.020 | 9.160 | 8.883 | 9.120 | 342,462 | -0.04(-0.38%) |
Jan 22, 2024 | 9.180 | 9.360 | 8.900 | 9.155 | 730,846 | -0.02(-0.16%) |
Jan 19, 2024 | 9.630 | 9.880 | 8.910 | 9.170 | 1,407,696 | -1.07(-10.45%) |
Jan 18, 2024 | 10.96 | 11.03 | 10.08 | 10.24 | 1,508,026 | -0.74(-6.74%) |
Jan 17, 2024 | 10.73 | 11.46 | 10.69 | 10.98 | 2,061,784 | +0.21(+1.95%) |
Jan 16, 2024 | 9.650 | 11.06 | 9.510 | 10.77 | 4,642,571 | +2.17(+25.23%) |
Jan 12, 2024 | 8.390 | 8.710 | 8.280 | 8.600 | 422,515 | -0.03(-0.35%) |
Jan 11, 2024 | 9.180 | 9.200 | 8.350 | 8.630 | 3,481,987 | -0.70(-7.50%) |
Jan 10, 2024 | 9.630 | 9.790 | 9.310 | 9.330 | 785,964 | -0.21(-2.20%) |
Jan 09, 2024 | 9.660 | 9.730 | 9.170 | 9.540 | 1,313,923 | -0.56(-5.54%) |
Jan 08, 2024 | 10.00 | 10.20 | 9.930 | 10.10 | 518,369 | +0.45(+4.66%) |
Jan 05, 2024 | 9.480 | 9.810 | 9.410 | 9.650 | 390,394 | +0.24(+2.55%) |
Jan 04, 2024 | 9.170 | 9.600 | 9.070 | 9.410 | 406,508 | +0.32(+3.52%) |
Jan 03, 2024 | 9.500 | 9.510 | 9.070 | 9.090 | 404,039 | -0.55(-5.71%) |