Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.18 | 0 | +0.06(+0.46%) | |||
Mar 27, 2024 | 12.68 | 13.13 | 12.68 | 13.12 | 1,038,263 | +0.37(+2.90%) |
Mar 26, 2024 | 12.71 | 12.78 | 12.65 | 12.75 | 529,473 | +0.05(+0.39%) |
Mar 25, 2024 | 12.60 | 12.73 | 12.60 | 12.70 | 790,032 | +0.03(+0.24%) |
Mar 22, 2024 | 12.84 | 12.89 | 12.66 | 12.67 | 471,979 | -0.15(-1.17%) |
Mar 21, 2024 | 12.77 | 12.85 | 12.66 | 12.82 | 483,835 | +0.16(+1.26%) |
Mar 20, 2024 | 12.60 | 12.73 | 12.59 | 12.66 | 426,176 | -0.01(-0.08%) |
Mar 19, 2024 | 12.82 | 12.92 | 12.63 | 12.67 | 586,789 | -0.15(-1.17%) |
Mar 18, 2024 | 12.76 | 12.85 | 12.69 | 12.82 | 319,559 | +0.08(+0.63%) |
Mar 15, 2024 | 12.79 | 12.87 | 12.70 | 12.74 | 1,219,188 | -0.04(-0.31%) |
Mar 14, 2024 | 12.80 | 12.86 | 12.72 | 12.78 | 543,192 | -0.13(-1.01%) |
Mar 13, 2024 | 12.99 | 12.99 | 12.88 | 12.91 | 511,935 | -0.04(-0.31%) |
Mar 12, 2024 | 12.90 | 12.97 | 12.81 | 12.95 | 384,267 | +0.05(+0.39%) |
Mar 11, 2024 | 12.87 | 12.93 | 12.80 | 12.90 | 295,808 | -0.01(-0.08%) |
Mar 08, 2024 | 12.70 | 12.99 | 12.70 | 12.91 | 868,061 | +0.16(+1.25%) |
Mar 07, 2024 | 12.82 | 12.86 | 12.69 | 12.75 | 1,126,732 | +0.00(+0.00%) |
Mar 06, 2024 | 12.67 | 12.93 | 12.67 | 12.75 | 1,082,513 | +0.05(+0.39%) |
Mar 05, 2024 | 12.87 | 12.98 | 12.66 | 12.70 | 440,012 | -0.16(-1.24%) |
Mar 04, 2024 | 12.85 | 12.90 | 12.77 | 12.86 | 392,770 | -0.03(-0.23%) |
Mar 01, 2024 | 12.71 | 12.90 | 12.62 | 12.89 | 442,228 | +0.18(+1.42%) |
Feb 29, 2024 | 13.10 | 13.12 | 12.68 | 12.71 | 1,156,157 | -0.32(-2.46%) |
Feb 28, 2024 | 13.22 | 13.24 | 13.03 | 13.03 | 549,369 | -0.29(-2.18%) |
Feb 27, 2024 | 13.40 | 13.42 | 13.29 | 13.32 | 525,177 | -0.03(-0.22%) |
Feb 26, 2024 | 13.55 | 13.55 | 13.35 | 13.35 | 301,158 | -0.21(-1.55%) |
Feb 23, 2024 | 13.47 | 13.66 | 13.44 | 13.56 | 528,997 | +0.03(+0.22%) |
Feb 22, 2024 | 13.52 | 13.57 | 13.42 | 13.53 | 324,920 | +0.02(+0.15%) |
Feb 21, 2024 | 13.56 | 13.60 | 13.40 | 13.51 | 321,785 | -0.02(-0.15%) |
Feb 20, 2024 | 13.45 | 13.56 | 13.44 | 13.53 | 378,117 | +0.02(+0.15%) |
Feb 16, 2024 | 13.51 | 0 | -0.04(-0.30%) | |||
Feb 15, 2024 | 13.36 | 13.61 | 13.36 | 13.55 | 416,733 | +0.23(+1.73%) |
Feb 14, 2024 | 13.11 | 13.37 | 13.11 | 13.32 | 515,766 | +0.17(+1.29%) |
Feb 13, 2024 | 13.43 | 13.43 | 13.05 | 13.15 | 570,314 | -0.40(-2.95%) |
Feb 12, 2024 | 13.60 | 13.70 | 13.53 | 13.55 | 387,045 | -0.04(-0.29%) |
Feb 09, 2024 | 13.53 | 13.70 | 13.47 | 13.59 | 392,584 | +0.06(+0.44%) |
Feb 08, 2024 | 13.60 | 13.66 | 13.45 | 13.53 | 650,240 | -0.13(-0.95%) |
Feb 07, 2024 | 13.74 | 13.83 | 13.64 | 13.66 | 262,742 | -0.12(-0.87%) |
Feb 06, 2024 | 13.55 | 13.79 | 13.48 | 13.78 | 347,023 | +0.23(+1.70%) |
Feb 05, 2024 | 13.69 | 13.70 | 13.47 | 13.55 | 393,072 | -0.22(-1.60%) |
Feb 02, 2024 | 13.63 | 13.83 | 13.50 | 13.77 | 705,910 | +0.03(+0.22%) |
Feb 01, 2024 | 13.49 | 13.77 | 13.37 | 13.74 | 555,745 | +0.32(+2.38%) |
Jan 31, 2024 | 13.60 | 13.65 | 13.39 | 13.42 | 302,793 | -0.16(-1.18%) |
Jan 30, 2024 | 13.84 | 13.84 | 13.53 | 13.58 | 538,891 | -0.25(-1.81%) |
Jan 29, 2024 | 13.65 | 13.87 | 13.55 | 13.83 | 369,840 | +0.23(+1.69%) |
Jan 26, 2024 | 13.53 | 13.64 | 13.45 | 13.60 | 572,408 | +0.07(+0.52%) |
Jan 25, 2024 | 13.56 | 13.66 | 13.46 | 13.53 | 314,087 | +0.00(+0.00%) |
Jan 24, 2024 | 13.83 | 13.85 | 13.51 | 13.53 | 337,420 | -0.29(-2.10%) |
Jan 23, 2024 | 13.83 | 13.89 | 13.68 | 13.82 | 732,429 | +0.01(+0.07%) |
Jan 22, 2024 | 13.60 | 13.81 | 13.60 | 13.81 | 390,898 | +0.17(+1.25%) |
Jan 19, 2024 | 13.34 | 13.68 | 13.30 | 13.64 | 406,803 | +0.32(+2.40%) |
Jan 18, 2024 | 13.52 | 13.62 | 13.25 | 13.32 | 484,129 | -0.13(-0.97%) |
Jan 17, 2024 | 13.86 | 13.86 | 13.41 | 13.45 | 455,360 | -0.50(-3.58%) |
Jan 16, 2024 | 13.92 | 13.97 | 13.80 | 13.95 | 296,557 | -0.04(-0.29%) |
Jan 15, 2024 | 13.87 | 13.99 | 13.81 | 13.99 | 210,387 | +0.13(+0.94%) |
Jan 12, 2024 | 13.85 | 13.96 | 13.84 | 13.86 | 249,761 | +0.01(+0.07%) |
Jan 11, 2024 | 13.61 | 13.89 | 13.55 | 13.85 | 393,023 | +0.18(+1.32%) |
Jan 10, 2024 | 13.75 | 13.76 | 13.64 | 13.67 | 393,654 | +0.01(+0.07%) |
Jan 09, 2024 | 13.85 | 13.87 | 13.65 | 13.66 | 715,760 | -0.20(-1.44%) |
Jan 08, 2024 | 13.80 | 14.02 | 13.78 | 13.86 | 674,152 | +0.08(+0.58%) |
Jan 05, 2024 | 13.75 | 13.83 | 13.67 | 13.78 | 267,369 | +0.00(+0.00%) |
Jan 04, 2024 | 13.83 | 13.97 | 13.76 | 13.78 | 499,271 | -0.05(-0.36%) |
Jan 03, 2024 | 13.87 | 13.95 | 13.79 | 13.83 | 289,882 | -0.09(-0.65%) |