Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 11.32 | 11.41 | 11.21 | 11.36 | 344,375 | +0.08(+0.71%) |
Mar 26, 2024 | 11.43 | 11.53 | 11.25 | 11.28 | 382,159 | -0.08(-0.70%) |
Mar 25, 2024 | 11.78 | 11.85 | 11.35 | 11.36 | 395,223 | -0.47(-3.97%) |
Mar 22, 2024 | 12.08 | 12.09 | 11.77 | 11.83 | 374,242 | -0.23(-1.91%) |
Mar 21, 2024 | 11.89 | 12.19 | 11.84 | 12.06 | 433,333 | +0.25(+2.12%) |
Mar 20, 2024 | 11.59 | 11.87 | 11.59 | 11.81 | 489,435 | +0.15(+1.29%) |
Mar 19, 2024 | 11.63 | 11.73 | 11.51 | 11.66 | 385,833 | -0.04(-0.34%) |
Mar 18, 2024 | 11.62 | 11.89 | 11.47 | 11.70 | 517,228 | +0.16(+1.39%) |
Mar 15, 2024 | 12.38 | 12.43 | 11.48 | 11.54 | 1,070,338 | -1.01(-8.05%) |
Mar 14, 2024 | 12.13 | 12.68 | 12.02 | 12.55 | 1,061,899 | +0.53(+4.41%) |
Mar 13, 2024 | 12.03 | 12.24 | 11.96 | 12.02 | 551,477 | -0.14(-1.15%) |
Mar 12, 2024 | 12.37 | 12.38 | 12.13 | 12.16 | 417,458 | -0.24(-1.94%) |
Mar 11, 2024 | 12.41 | 12.63 | 12.34 | 12.40 | 285,622 | -0.06(-0.48%) |
Mar 08, 2024 | 12.70 | 12.84 | 12.46 | 12.46 | 471,028 | -0.11(-0.88%) |
Mar 07, 2024 | 12.30 | 12.76 | 12.30 | 12.57 | 473,696 | +0.34(+2.78%) |
Mar 06, 2024 | 12.71 | 12.72 | 12.10 | 12.23 | 604,075 | -0.34(-2.70%) |
Mar 05, 2024 | 12.52 | 12.88 | 12.46 | 12.57 | 573,512 | -0.06(-0.48%) |
Mar 04, 2024 | 12.69 | 12.73 | 12.34 | 12.63 | 580,144 | -0.05(-0.39%) |
Mar 01, 2024 | 12.73 | 12.80 | 12.47 | 12.68 | 468,357 | -0.04(-0.31%) |
Feb 29, 2024 | 12.44 | 12.80 | 12.44 | 12.72 | 855,389 | +0.43(+3.50%) |
Feb 28, 2024 | 12.27 | 12.62 | 12.18 | 12.29 | 954,631 | -0.16(-1.29%) |
Feb 27, 2024 | 12.49 | 12.59 | 12.06 | 12.45 | 868,540 | -0.01(-0.08%) |
Feb 26, 2024 | 12.74 | 13.03 | 12.37 | 12.46 | 1,032,876 | -0.50(-3.86%) |
Feb 23, 2024 | 12.99 | 13.32 | 12.06 | 12.96 | 1,462,745 | -0.83(-6.02%) |
Feb 22, 2024 | 14.12 | 14.12 | 13.70 | 13.79 | 746,453 | -0.17(-1.22%) |
Feb 21, 2024 | 14.18 | 14.22 | 13.71 | 13.96 | 551,620 | -0.25(-1.76%) |
Feb 20, 2024 | 14.13 | 14.46 | 14.04 | 14.21 | 604,474 | -0.17(-1.18%) |
Feb 16, 2024 | 14.60 | 14.70 | 14.37 | 14.38 | 646,132 | -0.36(-2.44%) |
Feb 15, 2024 | 14.48 | 14.79 | 14.40 | 14.74 | 674,703 | +0.26(+1.80%) |
Feb 14, 2024 | 14.21 | 14.48 | 14.11 | 14.48 | 798,546 | +0.44(+3.13%) |
Feb 13, 2024 | 14.16 | 14.19 | 13.78 | 14.04 | 997,630 | -0.66(-4.49%) |
Feb 12, 2024 | 14.61 | 14.94 | 14.59 | 14.70 | 865,176 | +0.12(+0.82%) |
Feb 09, 2024 | 14.41 | 14.68 | 14.30 | 14.58 | 603,137 | +0.24(+1.67%) |
Feb 08, 2024 | 14.15 | 14.42 | 14.01 | 14.34 | 690,728 | +0.24(+1.70%) |
Feb 07, 2024 | 14.32 | 14.32 | 13.89 | 14.10 | 734,032 | -0.13(-0.91%) |
Feb 06, 2024 | 14.08 | 14.31 | 13.96 | 14.23 | 624,725 | +0.22(+1.57%) |
Feb 05, 2024 | 13.98 | 14.04 | 13.60 | 14.01 | 491,300 | -0.14(-0.99%) |
Feb 02, 2024 | 13.82 | 14.23 | 13.67 | 14.15 | 445,971 | +0.23(+1.65%) |
Feb 01, 2024 | 14.02 | 14.08 | 13.73 | 13.92 | 458,379 | +0.00(+0.00%) |
Jan 31, 2024 | 14.64 | 14.64 | 13.87 | 13.92 | 642,210 | -0.83(-5.63%) |
Jan 30, 2024 | 15.17 | 15.17 | 14.71 | 14.75 | 382,005 | -0.54(-3.53%) |
Jan 29, 2024 | 14.94 | 15.35 | 14.86 | 15.29 | 385,473 | +0.28(+1.87%) |
Jan 26, 2024 | 14.90 | 15.29 | 14.78 | 15.01 | 484,676 | +0.21(+1.42%) |
Jan 25, 2024 | 14.97 | 15.05 | 14.78 | 14.80 | 298,018 | +0.04(+0.27%) |
Jan 24, 2024 | 15.01 | 15.09 | 14.73 | 14.76 | 315,308 | -0.07(-0.47%) |
Jan 23, 2024 | 15.16 | 15.21 | 14.74 | 14.83 | 414,991 | -0.15(-1.00%) |
Jan 22, 2024 | 14.68 | 15.07 | 14.56 | 14.98 | 541,485 | +0.49(+3.38%) |
Jan 19, 2024 | 14.27 | 14.49 | 13.76 | 14.49 | 876,895 | -0.03(-0.21%) |
Jan 18, 2024 | 14.41 | 14.58 | 14.22 | 14.52 | 410,343 | +0.26(+1.82%) |
Jan 17, 2024 | 14.09 | 14.27 | 13.97 | 14.26 | 587,142 | +0.01(+0.07%) |
Jan 16, 2024 | 14.00 | 14.31 | 13.32 | 14.25 | 1,153,048 | +0.01(+0.07%) |
Jan 12, 2024 | 14.55 | 14.56 | 14.21 | 14.24 | 396,922 | -0.19(-1.32%) |
Jan 11, 2024 | 14.56 | 14.67 | 14.30 | 14.43 | 515,798 | -0.15(-1.03%) |
Jan 10, 2024 | 14.25 | 14.62 | 14.14 | 14.58 | 489,829 | +0.33(+2.32%) |
Jan 09, 2024 | 14.05 | 14.25 | 13.92 | 14.25 | 534,661 | +0.04(+0.28%) |
Jan 08, 2024 | 13.87 | 14.29 | 13.66 | 14.21 | 624,887 | +0.40(+2.90%) |
Jan 05, 2024 | 13.65 | 14.02 | 13.65 | 13.81 | 489,122 | +0.15(+1.10%) |
Jan 04, 2024 | 13.60 | 13.83 | 13.48 | 13.66 | 607,395 | +0.15(+1.11%) |
Jan 03, 2024 | 13.40 | 13.55 | 13.35 | 13.51 | 692,020 | -0.06(-0.44%) |