Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 14.16 | 14.51 | 14.15 | 14.51 | 328,540 | +0.37(+2.62%) |
Mar 26, 2024 | 14.30 | 14.38 | 14.13 | 14.14 | 287,034 | -0.13(-0.91%) |
Mar 25, 2024 | 14.13 | 14.40 | 14.13 | 14.27 | 234,116 | +0.16(+1.13%) |
Mar 22, 2024 | 14.26 | 14.28 | 14.05 | 14.11 | 256,693 | -0.17(-1.19%) |
Mar 21, 2024 | 14.14 | 14.30 | 14.08 | 14.28 | 279,399 | +0.11(+0.78%) |
Mar 20, 2024 | 14.14 | 14.22 | 14.00 | 14.17 | 376,778 | -0.05(-0.35%) |
Mar 19, 2024 | 13.94 | 14.22 | 13.94 | 14.22 | 464,487 | +0.22(+1.57%) |
Mar 18, 2024 | 13.80 | 14.04 | 13.76 | 14.00 | 356,478 | +0.11(+0.79%) |
Mar 15, 2024 | 13.68 | 13.92 | 13.68 | 13.89 | 529,316 | +0.10(+0.73%) |
Mar 14, 2024 | 13.68 | 13.83 | 13.47 | 13.79 | 412,946 | +0.14(+1.03%) |
Mar 13, 2024 | 13.42 | 13.66 | 13.42 | 13.65 | 570,152 | +0.36(+2.69%) |
Mar 12, 2024 | 13.26 | 13.33 | 13.15 | 13.29 | 584,350 | +0.02(+0.15%) |
Mar 11, 2024 | 13.69 | 13.69 | 12.99 | 13.27 | 727,971 | -0.48(-3.46%) |
Mar 08, 2024 | 13.60 | 13.85 | 13.49 | 13.75 | 602,312 | +0.22(+1.61%) |
Mar 07, 2024 | 13.08 | 13.55 | 12.88 | 13.53 | 762,174 | +0.58(+4.44%) |
Mar 06, 2024 | 12.90 | 13.11 | 12.82 | 12.96 | 571,857 | +0.12(+0.93%) |
Mar 05, 2024 | 12.67 | 12.92 | 12.67 | 12.84 | 460,872 | +0.13(+1.02%) |
Mar 04, 2024 | 12.98 | 13.04 | 12.70 | 12.71 | 423,612 | -0.20(-1.54%) |
Mar 01, 2024 | 13.04 | 13.18 | 12.89 | 12.91 | 364,173 | -0.03(-0.23%) |
Feb 29, 2024 | 13.04 | 13.09 | 12.90 | 12.94 | 317,474 | +0.03(+0.23%) |
Feb 28, 2024 | 12.90 | 13.08 | 12.87 | 12.91 | 296,433 | +0.01(+0.08%) |
Feb 27, 2024 | 12.65 | 13.01 | 12.65 | 12.90 | 444,734 | +0.29(+2.28%) |
Feb 26, 2024 | 12.62 | 12.77 | 12.51 | 12.61 | 488,196 | -0.07(-0.55%) |
Feb 23, 2024 | 12.73 | 12.82 | 12.61 | 12.68 | 338,251 | -0.20(-1.54%) |
Feb 22, 2024 | 12.90 | 13.03 | 12.80 | 12.88 | 367,988 | -0.17(-1.29%) |
Feb 21, 2024 | 12.63 | 13.13 | 12.58 | 13.04 | 585,286 | +0.53(+4.20%) |
Feb 20, 2024 | 12.64 | 12.66 | 12.43 | 12.52 | 325,892 | -0.18(-1.41%) |
Feb 16, 2024 | 12.87 | 12.87 | 12.62 | 12.70 | 440,554 | -0.15(-1.16%) |
Feb 15, 2024 | 12.19 | 12.89 | 12.19 | 12.85 | 532,019 | +0.65(+5.37%) |
Feb 14, 2024 | 12.17 | 12.28 | 12.06 | 12.19 | 336,772 | +0.06(+0.49%) |
Feb 13, 2024 | 12.42 | 12.51 | 12.03 | 12.13 | 547,975 | -0.44(-3.47%) |
Feb 12, 2024 | 12.28 | 12.77 | 12.24 | 12.57 | 666,787 | +0.29(+2.34%) |
Feb 09, 2024 | 12.28 | 12.33 | 12.19 | 12.28 | 477,939 | -0.02(-0.16%) |
Feb 08, 2024 | 12.19 | 12.40 | 12.19 | 12.30 | 430,308 | +0.08(+0.65%) |
Feb 07, 2024 | 12.16 | 12.24 | 11.99 | 12.22 | 450,806 | +0.05(+0.41%) |
Feb 06, 2024 | 11.82 | 12.32 | 11.80 | 12.17 | 623,112 | +0.34(+2.85%) |
Feb 05, 2024 | 11.73 | 11.98 | 11.42 | 11.83 | 848,605 | +0.10(+0.85%) |
Feb 02, 2024 | 12.79 | 12.82 | 11.74 | 11.74 | 1,901,165 | -1.08(-8.44%) |
Feb 01, 2024 | 13.06 | 13.21 | 12.69 | 12.82 | 1,480,884 | -0.06(-0.48%) |
Jan 31, 2024 | 12.92 | 13.21 | 12.79 | 12.88 | 1,218,659 | -0.03(-0.20%) |
Jan 30, 2024 | 12.79 | 12.95 | 12.68 | 12.90 | 844,358 | +0.06(+0.48%) |
Jan 29, 2024 | 13.04 | 13.04 | 12.75 | 12.84 | 703,688 | -0.15(-1.15%) |
Jan 26, 2024 | 12.85 | 13.03 | 12.66 | 12.99 | 924,873 | +0.20(+1.59%) |
Jan 25, 2024 | 12.76 | 12.83 | 12.53 | 12.79 | 479,243 | +0.16(+1.26%) |
Jan 24, 2024 | 12.57 | 12.71 | 12.53 | 12.63 | 632,334 | +0.16(+1.27%) |
Jan 23, 2024 | 12.43 | 12.50 | 12.35 | 12.47 | 527,434 | +0.12(+1.00%) |
Jan 22, 2024 | 12.38 | 12.49 | 12.32 | 12.35 | 697,345 | -0.04(-0.36%) |
Jan 19, 2024 | 12.39 | 12.41 | 12.25 | 12.39 | 521,928 | +0.07(+0.57%) |
Jan 18, 2024 | 12.40 | 12.53 | 12.16 | 12.32 | 664,911 | -0.04(-0.29%) |
Jan 17, 2024 | 11.89 | 12.36 | 11.88 | 12.36 | 616,439 | +0.35(+2.94%) |
Jan 16, 2024 | 12.29 | 12.50 | 11.98 | 12.01 | 852,817 | -0.05(-0.44%) |
Jan 12, 2024 | 12.12 | 12.20 | 11.95 | 12.06 | 302,845 | +0.21(+1.79%) |
Jan 11, 2024 | 11.81 | 11.95 | 11.69 | 11.85 | 392,463 | +0.03(+0.22%) |
Jan 10, 2024 | 11.86 | 11.86 | 11.71 | 11.82 | 258,616 | -0.13(-1.11%) |
Jan 09, 2024 | 12.10 | 12.10 | 11.84 | 11.95 | 408,019 | -0.11(-0.95%) |
Jan 08, 2024 | 11.99 | 12.16 | 11.84 | 12.07 | 316,037 | -0.19(-1.58%) |
Jan 05, 2024 | 12.14 | 12.28 | 12.13 | 12.26 | 608,641 | +0.18(+1.46%) |
Jan 04, 2024 | 12.32 | 12.34 | 12.04 | 12.08 | 380,231 | -0.17(-1.37%) |
Jan 03, 2024 | 12.14 | 12.34 | 12.09 | 12.25 | 630,152 | +0.17(+1.39%) |