Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 14.19 | 14.45 | 14.16 | 14.43 | 12,251,994 | +0.29(+2.05%) |
Mar 26, 2024 | 14.06 | 14.23 | 13.99 | 14.14 | 7,542,863 | +0.08(+0.57%) |
Mar 25, 2024 | 13.99 | 14.17 | 13.86 | 14.06 | 8,036,332 | +0.17(+1.22%) |
Mar 22, 2024 | 13.72 | 13.97 | 13.69 | 13.89 | 9,282,577 | +0.14(+1.02%) |
Mar 21, 2024 | 13.52 | 13.80 | 13.47 | 13.75 | 7,924,586 | +0.27(+2.00%) |
Mar 20, 2024 | 13.25 | 13.50 | 13.23 | 13.48 | 3,552,123 | +0.13(+0.97%) |
Mar 19, 2024 | 13.29 | 13.42 | 13.17 | 13.35 | 4,843,424 | +0.03(+0.23%) |
Mar 18, 2024 | 13.45 | 13.51 | 13.30 | 13.32 | 4,159,147 | -0.11(-0.82%) |
Mar 15, 2024 | 13.38 | 13.65 | 13.35 | 13.43 | 6,242,152 | -0.07(-0.52%) |
Mar 14, 2024 | 13.64 | 13.75 | 13.30 | 13.50 | 10,773,852 | -0.15(-1.10%) |
Mar 13, 2024 | 13.50 | 13.77 | 13.48 | 13.65 | 7,103,254 | +0.16(+1.19%) |
Mar 12, 2024 | 13.36 | 13.53 | 13.23 | 13.49 | 7,610,205 | +0.14(+1.05%) |
Mar 11, 2024 | 13.57 | 13.60 | 13.32 | 13.35 | 6,579,769 | -0.27(-1.98%) |
Mar 08, 2024 | 13.69 | 13.93 | 13.56 | 13.62 | 10,115,456 | -0.09(-0.66%) |
Mar 07, 2024 | 13.40 | 13.78 | 13.21 | 13.71 | 12,136,680 | +0.18(+1.33%) |
Mar 06, 2024 | 13.58 | 13.65 | 13.39 | 13.53 | 7,447,401 | -0.01(-0.07%) |
Mar 05, 2024 | 13.48 | 13.79 | 13.36 | 13.54 | 13,391,241 | +0.10(+0.74%) |
Mar 04, 2024 | 13.58 | 13.62 | 13.25 | 13.44 | 14,026,069 | -0.06(-0.44%) |
Mar 01, 2024 | 13.18 | 13.56 | 13.12 | 13.50 | 9,125,179 | +0.35(+2.66%) |
Feb 29, 2024 | 13.20 | 13.21 | 13.01 | 13.15 | 10,522,353 | +0.06(+0.46%) |
Feb 28, 2024 | 13.22 | 13.29 | 13.01 | 13.09 | 8,047,828 | -0.21(-1.58%) |
Feb 27, 2024 | 13.15 | 13.36 | 13.06 | 13.30 | 7,961,722 | +0.01(+0.08%) |
Feb 26, 2024 | 13.51 | 13.53 | 13.11 | 13.29 | 16,815,208 | +0.40(+3.10%) |
Feb 23, 2024 | 13.09 | 13.09 | 12.61 | 12.89 | 12,561,086 | -0.16(-1.23%) |
Feb 22, 2024 | 13.05 | 13.15 | 12.93 | 13.05 | 7,833,461 | +0.05(+0.38%) |
Feb 21, 2024 | 13.27 | 13.32 | 12.86 | 13.00 | 9,343,977 | -0.07(-0.54%) |
Feb 20, 2024 | 13.19 | 13.28 | 13.03 | 13.07 | 11,815,583 | +0.05(+0.38%) |
Feb 16, 2024 | 13.20 | 13.24 | 13.00 | 13.02 | 5,689,990 | -0.18(-1.36%) |
Feb 15, 2024 | 13.20 | 13.35 | 13.07 | 13.20 | 12,420,712 | +0.03(+0.23%) |
Feb 14, 2024 | 13.07 | 13.17 | 12.84 | 13.17 | 7,693,523 | +0.25(+1.93%) |
Feb 13, 2024 | 12.79 | 12.95 | 12.66 | 12.92 | 11,009,803 | +0.01(+0.08%) |
Feb 12, 2024 | 12.49 | 13.02 | 12.43 | 12.91 | 23,058,400 | +0.90(+7.49%) |
Feb 09, 2024 | 12.01 | 12.05 | 11.83 | 12.01 | 6,326,546 | -0.08(-0.66%) |
Feb 08, 2024 | 12.10 | 12.15 | 11.93 | 12.09 | 7,088,968 | -0.05(-0.41%) |
Feb 07, 2024 | 12.31 | 12.43 | 12.12 | 12.14 | 6,834,785 | -0.11(-0.90%) |
Feb 06, 2024 | 12.42 | 12.51 | 12.24 | 12.25 | 9,900,093 | -0.13(-1.05%) |
Feb 05, 2024 | 12.27 | 12.45 | 12.13 | 12.38 | 14,434,357 | +0.10(+0.81%) |
Feb 02, 2024 | 12.42 | 12.43 | 12.03 | 12.28 | 11,918,707 | -0.18(-1.44%) |
Feb 01, 2024 | 12.17 | 12.48 | 12.00 | 12.46 | 16,253,991 | +0.36(+2.98%) |
Jan 31, 2024 | 11.67 | 12.64 | 11.62 | 12.10 | 29,904,522 | +0.37(+3.15%) |
Jan 30, 2024 | 11.82 | 11.82 | 11.48 | 11.73 | 31,649,720 | -0.10(-0.85%) |
Jan 29, 2024 | 11.86 | 11.92 | 11.76 | 11.83 | 9,383,899 | -0.08(-0.67%) |
Jan 26, 2024 | 11.79 | 11.94 | 11.77 | 11.91 | 8,070,512 | +0.08(+0.68%) |
Jan 25, 2024 | 11.97 | 11.99 | 11.70 | 11.83 | 9,313,343 | -0.14(-1.17%) |
Jan 24, 2024 | 12.01 | 12.21 | 11.78 | 11.97 | 15,429,373 | -0.02(-0.17%) |
Jan 23, 2024 | 11.78 | 12.05 | 11.73 | 11.99 | 21,195,390 | +0.50(+4.35%) |
Jan 22, 2024 | 11.12 | 11.53 | 11.08 | 11.49 | 13,516,839 | +0.31(+2.77%) |
Jan 19, 2024 | 10.89 | 11.22 | 10.86 | 11.18 | 10,018,541 | +0.19(+1.73%) |
Jan 18, 2024 | 11.03 | 11.10 | 10.91 | 10.99 | 5,326,942 | -0.04(-0.36%) |
Jan 17, 2024 | 10.92 | 11.06 | 10.83 | 11.03 | 12,276,025 | +0.03(+0.27%) |
Jan 16, 2024 | 11.17 | 11.17 | 10.90 | 11.00 | 14,809,698 | -0.32(-2.83%) |
Jan 12, 2024 | 11.44 | 11.54 | 11.30 | 11.32 | 8,409,261 | -0.08(-0.70%) |
Jan 11, 2024 | 11.50 | 11.64 | 11.36 | 11.40 | 8,089,971 | -0.09(-0.78%) |
Jan 10, 2024 | 11.39 | 11.53 | 11.11 | 11.49 | 11,831,710 | +0.09(+0.79%) |
Jan 09, 2024 | 11.45 | 11.54 | 11.27 | 11.40 | 12,587,534 | -0.07(-0.61%) |
Jan 08, 2024 | 11.29 | 11.49 | 11.24 | 11.47 | 14,129,305 | +0.14(+1.24%) |
Jan 05, 2024 | 10.77 | 11.35 | 10.75 | 11.33 | 11,789,616 | +0.45(+4.14%) |
Jan 04, 2024 | 10.96 | 11.33 | 10.80 | 10.88 | 13,812,354 | -0.07(-0.64%) |
Jan 03, 2024 | 10.86 | 11.15 | 10.78 | 10.95 | 14,525,275 | +0.28(+2.62%) |