Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.32 | 13.71 | 13.25 | 13.61 | 1,225,362 | +0.36(+2.72%) |
Mar 27, 2024 | 12.84 | 13.32 | 12.73 | 13.25 | 1,816,661 | +0.50(+3.92%) |
Mar 26, 2024 | 13.07 | 13.24 | 12.63 | 12.75 | 1,630,904 | -0.19(-1.47%) |
Mar 25, 2024 | 12.83 | 13.12 | 12.83 | 12.94 | 1,488,969 | +0.19(+1.49%) |
Mar 22, 2024 | 12.60 | 12.90 | 12.55 | 12.75 | 1,121,028 | +0.02(+0.16%) |
Mar 21, 2024 | 12.22 | 12.83 | 12.22 | 12.73 | 1,650,785 | +0.53(+4.34%) |
Mar 20, 2024 | 11.67 | 12.22 | 11.67 | 12.20 | 735,559 | +0.53(+4.54%) |
Mar 19, 2024 | 11.50 | 11.77 | 11.46 | 11.67 | 1,090,059 | +0.05(+0.43%) |
Mar 18, 2024 | 11.80 | 11.80 | 11.49 | 11.62 | 842,574 | -0.13(-1.11%) |
Mar 15, 2024 | 11.67 | 11.83 | 11.48 | 11.75 | 1,429,773 | +0.02(+0.17%) |
Mar 14, 2024 | 11.50 | 11.75 | 11.35 | 11.73 | 1,083,119 | +0.23(+2.00%) |
Mar 13, 2024 | 11.48 | 11.74 | 11.36 | 11.50 | 805,333 | +0.04(+0.35%) |
Mar 12, 2024 | 11.96 | 11.98 | 11.39 | 11.46 | 2,001,129 | -0.49(-4.10%) |
Mar 11, 2024 | 12.00 | 12.13 | 11.79 | 11.95 | 941,547 | -0.20(-1.65%) |
Mar 08, 2024 | 12.56 | 12.61 | 12.04 | 12.15 | 1,099,058 | -0.28(-2.25%) |
Mar 07, 2024 | 12.32 | 12.55 | 12.30 | 12.43 | 921,989 | +0.20(+1.64%) |
Mar 06, 2024 | 12.15 | 12.31 | 11.63 | 12.23 | 1,723,919 | +0.11(+0.91%) |
Mar 05, 2024 | 12.41 | 12.56 | 11.94 | 12.12 | 1,754,963 | -0.37(-2.96%) |
Mar 04, 2024 | 12.84 | 12.95 | 12.17 | 12.49 | 2,080,110 | -0.41(-3.18%) |
Mar 01, 2024 | 12.70 | 13.12 | 12.35 | 12.90 | 3,158,675 | +0.19(+1.49%) |
Feb 29, 2024 | 12.96 | 13.03 | 12.59 | 12.71 | 2,882,188 | -0.08(-0.63%) |
Feb 28, 2024 | 13.35 | 13.65 | 12.40 | 12.79 | 4,326,196 | -2.25(-14.96%) |
Feb 27, 2024 | 14.08 | 15.25 | 14.07 | 15.04 | 1,942,134 | +1.07(+7.66%) |
Feb 26, 2024 | 14.10 | 14.38 | 13.93 | 13.97 | 1,080,274 | -0.27(-1.90%) |
Feb 23, 2024 | 14.15 | 14.59 | 14.00 | 14.24 | 983,063 | +0.10(+0.71%) |
Feb 22, 2024 | 13.90 | 14.33 | 13.77 | 14.14 | 735,493 | +0.14(+1.00%) |
Feb 21, 2024 | 14.09 | 14.32 | 13.90 | 14.00 | 862,179 | -0.07(-0.50%) |
Feb 20, 2024 | 14.32 | 14.48 | 14.04 | 14.07 | 1,081,520 | -0.43(-2.97%) |
Feb 16, 2024 | 14.52 | 14.78 | 14.18 | 14.50 | 973,384 | -0.24(-1.63%) |
Feb 15, 2024 | 14.55 | 14.87 | 14.32 | 14.74 | 808,389 | +0.36(+2.50%) |
Feb 14, 2024 | 14.07 | 14.49 | 13.82 | 14.38 | 849,870 | +0.62(+4.51%) |
Feb 13, 2024 | 13.76 | 13.90 | 13.52 | 13.76 | 991,820 | -0.59(-4.11%) |
Feb 12, 2024 | 13.90 | 14.64 | 13.90 | 14.35 | 975,946 | +0.46(+3.31%) |
Feb 09, 2024 | 13.80 | 14.00 | 13.78 | 13.89 | 677,448 | +0.07(+0.51%) |
Feb 08, 2024 | 13.50 | 13.93 | 13.46 | 13.82 | 807,834 | +0.31(+2.29%) |
Feb 07, 2024 | 13.94 | 13.94 | 13.49 | 13.51 | 772,381 | -0.46(-3.29%) |
Feb 06, 2024 | 13.27 | 14.01 | 13.21 | 13.97 | 952,385 | +0.72(+5.43%) |
Feb 05, 2024 | 13.55 | 13.89 | 13.07 | 13.25 | 785,322 | -0.47(-3.43%) |
Feb 02, 2024 | 12.84 | 13.78 | 12.83 | 13.72 | 942,862 | +0.67(+5.13%) |
Feb 01, 2024 | 12.87 | 13.15 | 12.73 | 13.05 | 731,504 | +0.30(+2.35%) |
Jan 31, 2024 | 13.24 | 13.58 | 12.72 | 12.75 | 1,539,400 | -0.52(-3.92%) |
Jan 30, 2024 | 13.09 | 13.40 | 12.98 | 13.27 | 530,498 | +0.09(+0.68%) |
Jan 29, 2024 | 12.97 | 13.23 | 12.80 | 13.18 | 463,303 | +0.21(+1.62%) |
Jan 26, 2024 | 13.36 | 13.51 | 12.96 | 12.97 | 637,321 | -0.25(-1.89%) |
Jan 25, 2024 | 13.27 | 13.37 | 13.10 | 13.22 | 730,408 | +0.17(+1.30%) |
Jan 24, 2024 | 13.51 | 13.51 | 13.04 | 13.05 | 702,877 | -0.26(-1.95%) |
Jan 23, 2024 | 13.49 | 13.52 | 13.07 | 13.31 | 1,003,025 | +0.07(+0.53%) |
Jan 22, 2024 | 13.26 | 13.44 | 13.06 | 13.24 | 1,137,840 | +0.06(+0.46%) |
Jan 19, 2024 | 13.29 | 13.40 | 12.93 | 13.18 | 922,836 | -0.07(-0.53%) |
Jan 18, 2024 | 13.10 | 13.26 | 12.91 | 13.25 | 762,625 | +0.26(+2.00%) |
Jan 17, 2024 | 13.17 | 13.17 | 12.70 | 12.99 | 832,627 | -0.26(-1.96%) |
Jan 16, 2024 | 13.54 | 13.60 | 13.11 | 13.25 | 1,021,051 | -0.51(-3.71%) |
Jan 12, 2024 | 14.24 | 14.28 | 13.61 | 13.76 | 699,265 | -0.17(-1.22%) |
Jan 11, 2024 | 13.93 | 14.03 | 13.49 | 13.93 | 813,421 | -0.17(-1.21%) |
Jan 10, 2024 | 13.95 | 14.42 | 13.82 | 14.10 | 1,151,873 | +0.19(+1.37%) |
Jan 09, 2024 | 14.38 | 14.39 | 13.86 | 13.91 | 863,441 | -0.67(-4.60%) |
Jan 08, 2024 | 13.81 | 14.85 | 13.58 | 14.58 | 1,113,226 | +0.79(+5.73%) |
Jan 05, 2024 | 14.09 | 14.52 | 13.77 | 13.79 | 1,174,648 | -0.50(-3.50%) |
Jan 04, 2024 | 14.37 | 14.52 | 13.90 | 14.29 | 1,244,526 | -0.21(-1.45%) |
Jan 03, 2024 | 14.69 | 14.89 | 14.39 | 14.50 | 2,129,437 | -0.40(-2.68%) |