Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.31 | 15.59 | 14.87 | 15.20 | 7,748,925 | -0.11(-0.75%) |
Mar 27, 2024 | 17.37 | 17.48 | 15.01 | 15.31 | 24,097,270 | -1.99(-11.53%) |
Mar 26, 2024 | 14.80 | 17.79 | 14.30 | 17.30 | 43,602,432 | +4.89(+39.36%) |
Mar 25, 2024 | 12.39 | 12.55 | 12.21 | 12.42 | 1,374,142 | -0.03(-0.24%) |
Mar 22, 2024 | 12.33 | 12.65 | 12.18 | 12.45 | 1,562,503 | +0.18(+1.46%) |
Mar 21, 2024 | 12.04 | 12.43 | 12.01 | 12.27 | 1,307,917 | +0.29(+2.42%) |
Mar 20, 2024 | 11.80 | 12.04 | 11.77 | 11.98 | 639,108 | +0.26(+2.21%) |
Mar 19, 2024 | 11.75 | 11.87 | 11.65 | 11.72 | 770,811 | -0.04(-0.34%) |
Mar 18, 2024 | 11.79 | 11.88 | 11.68 | 11.76 | 697,832 | -0.08(-0.67%) |
Mar 15, 2024 | 11.73 | 11.94 | 11.70 | 11.84 | 1,162,993 | +0.01(+0.08%) |
Mar 14, 2024 | 11.92 | 11.95 | 11.49 | 11.83 | 1,102,816 | -0.11(-0.92%) |
Mar 13, 2024 | 12.51 | 12.57 | 11.85 | 11.94 | 1,413,493 | -0.67(-5.30%) |
Mar 12, 2024 | 12.82 | 12.86 | 12.55 | 12.61 | 789,244 | -0.23(-1.79%) |
Mar 11, 2024 | 12.81 | 12.94 | 12.73 | 12.84 | 613,297 | -0.06(-0.46%) |
Mar 08, 2024 | 12.91 | 13.08 | 12.79 | 12.90 | 501,195 | +0.07(+0.54%) |
Mar 07, 2024 | 12.75 | 12.95 | 12.75 | 12.83 | 487,605 | +0.14(+1.10%) |
Mar 06, 2024 | 12.87 | 12.87 | 12.61 | 12.69 | 582,417 | -0.08(-0.63%) |
Mar 05, 2024 | 12.55 | 12.91 | 12.52 | 12.77 | 752,518 | +0.24(+1.91%) |
Mar 04, 2024 | 12.38 | 12.68 | 12.35 | 12.53 | 734,974 | +0.09(+0.72%) |
Mar 01, 2024 | 12.85 | 12.85 | 12.42 | 12.44 | 892,425 | -0.47(-3.63%) |
Feb 29, 2024 | 12.93 | 12.99 | 12.74 | 12.91 | 1,417,723 | +0.16(+1.25%) |
Feb 28, 2024 | 12.60 | 12.79 | 12.52 | 12.75 | 598,702 | +0.06(+0.47%) |
Feb 27, 2024 | 12.85 | 12.96 | 12.54 | 12.69 | 769,115 | -0.13(-1.01%) |
Feb 26, 2024 | 13.28 | 13.34 | 12.82 | 12.82 | 906,983 | -0.52(-3.89%) |
Feb 23, 2024 | 13.14 | 13.39 | 13.03 | 13.34 | 509,495 | +0.20(+1.52%) |
Feb 22, 2024 | 13.30 | 13.36 | 13.06 | 13.14 | 668,569 | -0.15(-1.13%) |
Feb 21, 2024 | 13.05 | 13.43 | 12.96 | 13.29 | 811,655 | +0.14(+1.06%) |
Feb 20, 2024 | 12.93 | 13.34 | 12.84 | 13.15 | 1,007,970 | +0.21(+1.62%) |
Feb 16, 2024 | 12.78 | 13.05 | 12.64 | 12.94 | 987,796 | +0.16(+1.25%) |
Feb 15, 2024 | 12.77 | 13.16 | 12.63 | 12.78 | 1,394,922 | -0.02(-0.16%) |
Feb 14, 2024 | 13.10 | 13.21 | 12.68 | 12.80 | 1,539,679 | -0.33(-2.51%) |
Feb 13, 2024 | 12.69 | 13.36 | 12.35 | 13.13 | 2,873,915 | -0.67(-4.84%) |
Feb 12, 2024 | 13.55 | 13.83 | 13.55 | 13.79 | 1,040,541 | +0.27(+1.99%) |
Feb 09, 2024 | 13.53 | 13.57 | 13.37 | 13.52 | 762,640 | +0.04(+0.30%) |
Feb 08, 2024 | 13.24 | 13.52 | 13.21 | 13.48 | 712,066 | +0.21(+1.58%) |
Feb 07, 2024 | 13.31 | 13.43 | 13.24 | 13.28 | 414,374 | +0.03(+0.23%) |
Feb 06, 2024 | 13.03 | 13.27 | 12.99 | 13.25 | 638,881 | +0.21(+1.61%) |
Feb 05, 2024 | 13.39 | 13.39 | 12.99 | 13.04 | 921,355 | -0.51(-3.76%) |
Feb 02, 2024 | 13.63 | 13.71 | 13.37 | 13.54 | 764,660 | -0.21(-1.52%) |
Feb 01, 2024 | 13.31 | 13.76 | 13.31 | 13.75 | 929,710 | +0.50(+3.76%) |
Jan 31, 2024 | 13.47 | 13.70 | 13.26 | 13.26 | 685,585 | -0.23(-1.70%) |
Jan 30, 2024 | 13.50 | 13.56 | 13.32 | 13.48 | 481,463 | -0.13(-0.95%) |
Jan 29, 2024 | 13.51 | 13.63 | 13.39 | 13.61 | 444,018 | +0.11(+0.81%) |
Jan 26, 2024 | 13.71 | 13.82 | 13.48 | 13.50 | 523,494 | -0.19(-1.38%) |
Jan 25, 2024 | 13.77 | 13.85 | 13.62 | 13.69 | 368,585 | +0.08(+0.59%) |
Jan 24, 2024 | 13.71 | 13.80 | 13.46 | 13.61 | 535,215 | -0.07(-0.51%) |
Jan 23, 2024 | 13.89 | 13.92 | 13.67 | 13.68 | 765,213 | -0.03(-0.25%) |
Jan 22, 2024 | 13.72 | 14.04 | 13.65 | 13.72 | 839,129 | -0.06(-0.43%) |
Jan 19, 2024 | 13.85 | 13.86 | 13.60 | 13.78 | 711,378 | +0.01(+0.07%) |
Jan 18, 2024 | 13.41 | 13.79 | 13.41 | 13.77 | 665,282 | +0.44(+3.28%) |
Jan 17, 2024 | 13.63 | 13.63 | 13.26 | 13.33 | 805,632 | -0.32(-2.33%) |
Jan 16, 2024 | 13.61 | 13.73 | 13.39 | 13.65 | 989,432 | +0.01(+0.07%) |
Jan 12, 2024 | 13.89 | 13.89 | 13.56 | 13.64 | 748,266 | -0.08(-0.58%) |
Jan 11, 2024 | 14.22 | 14.22 | 13.47 | 13.72 | 960,600 | -0.54(-3.77%) |
Jan 10, 2024 | 14.11 | 14.30 | 13.98 | 14.26 | 729,438 | +0.09(+0.63%) |
Jan 09, 2024 | 14.28 | 14.31 | 14.05 | 14.17 | 561,296 | -0.28(-1.93%) |
Jan 08, 2024 | 14.10 | 14.55 | 14.10 | 14.45 | 812,559 | +0.34(+2.40%) |
Jan 05, 2024 | 14.14 | 14.32 | 14.07 | 14.11 | 704,712 | -0.14(-0.98%) |
Jan 04, 2024 | 14.37 | 14.37 | 14.08 | 14.25 | 549,069 | -0.03(-0.21%) |
Jan 03, 2024 | 14.66 | 14.66 | 14.26 | 14.28 | 584,530 | -0.38(-2.58%) |