Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.07 | 13.30 | 13.04 | 13.24 | 245,845 | +0.27(+2.07%) |
Mar 27, 2024 | 12.81 | 13.01 | 12.81 | 12.98 | 180,386 | +0.23(+1.79%) |
Mar 26, 2024 | 13.03 | 13.09 | 12.75 | 12.75 | 157,579 | -0.24(-1.84%) |
Mar 25, 2024 | 12.79 | 13.02 | 12.79 | 12.99 | 169,501 | +0.19(+1.47%) |
Mar 22, 2024 | 13.10 | 13.15 | 12.79 | 12.80 | 143,898 | -0.28(-2.13%) |
Mar 21, 2024 | 13.05 | 13.17 | 12.99 | 13.07 | 149,568 | +0.03(+0.23%) |
Mar 20, 2024 | 12.81 | 13.11 | 12.70 | 13.05 | 157,987 | +0.27(+2.15%) |
Mar 19, 2024 | 12.71 | 12.85 | 12.70 | 12.77 | 131,356 | +0.03(+0.23%) |
Mar 18, 2024 | 12.86 | 12.86 | 12.70 | 12.74 | 163,306 | -0.12(-0.92%) |
Mar 15, 2024 | 12.74 | 12.93 | 12.67 | 12.86 | 265,459 | +0.06(+0.46%) |
Mar 14, 2024 | 13.04 | 13.11 | 12.72 | 12.80 | 205,012 | -0.26(-1.97%) |
Mar 13, 2024 | 13.07 | 13.15 | 12.99 | 13.06 | 141,367 | +0.04(+0.30%) |
Mar 12, 2024 | 13.13 | 13.16 | 12.97 | 13.02 | 131,021 | -0.14(-1.05%) |
Mar 11, 2024 | 13.11 | 13.18 | 13.01 | 13.16 | 145,198 | +0.00(+0.00%) |
Mar 08, 2024 | 13.15 | 13.30 | 13.13 | 13.16 | 203,591 | +0.17(+1.30%) |
Mar 07, 2024 | 13.03 | 13.10 | 12.91 | 12.99 | 141,353 | -0.03(-0.23%) |
Mar 06, 2024 | 12.89 | 13.13 | 12.89 | 13.02 | 177,104 | +0.19(+1.47%) |
Mar 05, 2024 | 13.01 | 13.12 | 12.81 | 12.83 | 143,782 | -0.18(-1.37%) |
Mar 04, 2024 | 13.04 | 13.05 | 12.86 | 13.01 | 163,369 | +0.02(+0.15%) |
Mar 01, 2024 | 12.88 | 13.06 | 12.74 | 12.99 | 164,367 | +0.12(+0.92%) |
Feb 29, 2024 | 12.86 | 13.06 | 12.75 | 12.87 | 279,847 | +0.16(+1.25%) |
Feb 28, 2024 | 12.64 | 12.84 | 12.60 | 12.71 | 201,636 | -0.01(-0.08%) |
Feb 27, 2024 | 12.81 | 12.92 | 12.71 | 12.72 | 213,043 | -0.06(-0.46%) |
Feb 26, 2024 | 12.89 | 12.94 | 12.74 | 12.78 | 216,095 | -0.10(-0.77%) |
Feb 23, 2024 | 12.84 | 12.97 | 12.73 | 12.88 | 178,711 | +0.01(+0.08%) |
Feb 22, 2024 | 13.01 | 13.07 | 12.83 | 12.87 | 286,935 | -0.14(-1.06%) |
Feb 21, 2024 | 13.30 | 13.35 | 12.63 | 13.01 | 524,577 | -0.43(-3.17%) |
Feb 20, 2024 | 13.42 | 13.49 | 13.21 | 13.43 | 215,024 | +0.13(+1.02%) |
Feb 16, 2024 | 13.19 | 13.37 | 13.09 | 13.30 | 180,654 | -0.09(-0.66%) |
Feb 15, 2024 | 13.13 | 13.41 | 13.12 | 13.39 | 235,090 | +0.35(+2.72%) |
Feb 14, 2024 | 13.06 | 13.10 | 12.93 | 13.03 | 170,737 | +0.06(+0.46%) |
Feb 13, 2024 | 13.45 | 13.52 | 12.92 | 12.97 | 359,514 | -0.64(-4.71%) |
Feb 12, 2024 | 13.31 | 13.68 | 13.31 | 13.61 | 184,139 | +0.30(+2.22%) |
Feb 09, 2024 | 13.33 | 13.34 | 13.14 | 13.32 | 222,096 | +0.00(+0.00%) |
Feb 08, 2024 | 13.21 | 13.38 | 13.16 | 13.32 | 209,514 | +0.09(+0.67%) |
Feb 07, 2024 | 13.47 | 13.47 | 13.20 | 13.23 | 229,731 | -0.14(-1.03%) |
Feb 06, 2024 | 13.38 | 13.54 | 13.27 | 13.37 | 178,691 | -0.04(-0.29%) |
Feb 05, 2024 | 13.32 | 13.55 | 13.13 | 13.41 | 296,906 | -0.08(-0.59%) |
Feb 02, 2024 | 13.95 | 13.95 | 13.40 | 13.49 | 392,760 | -0.58(-4.13%) |
Feb 01, 2024 | 13.95 | 14.10 | 13.78 | 14.07 | 310,613 | +0.11(+0.78%) |
Jan 31, 2024 | 14.02 | 14.33 | 13.88 | 13.96 | 378,610 | +0.00(+0.00%) |
Jan 30, 2024 | 14.06 | 14.06 | 13.83 | 13.96 | 202,190 | -0.18(-1.25%) |
Jan 29, 2024 | 13.87 | 14.14 | 13.75 | 14.14 | 174,958 | +0.26(+1.85%) |
Jan 26, 2024 | 13.85 | 13.97 | 13.75 | 13.88 | 147,526 | +0.11(+0.79%) |
Jan 25, 2024 | 13.71 | 13.82 | 13.65 | 13.77 | 139,795 | +0.19(+1.38%) |
Jan 24, 2024 | 13.89 | 13.92 | 13.54 | 13.58 | 189,624 | -0.19(-1.36%) |
Jan 23, 2024 | 13.81 | 13.95 | 13.66 | 13.77 | 168,958 | +0.08(+0.58%) |
Jan 22, 2024 | 13.46 | 13.71 | 13.45 | 13.69 | 199,615 | +0.30(+2.26%) |
Jan 19, 2024 | 13.34 | 13.41 | 13.14 | 13.39 | 207,740 | +0.10(+0.74%) |
Jan 18, 2024 | 13.43 | 13.45 | 13.18 | 13.29 | 263,038 | -0.13(-0.95%) |
Jan 17, 2024 | 13.81 | 13.82 | 13.31 | 13.42 | 345,305 | -0.58(-4.14%) |
Jan 16, 2024 | 13.75 | 14.07 | 13.72 | 14.00 | 248,064 | +0.12(+0.85%) |
Jan 12, 2024 | 13.96 | 14.04 | 13.76 | 13.88 | 188,017 | +0.03(+0.21%) |
Jan 11, 2024 | 13.80 | 13.92 | 13.62 | 13.85 | 180,802 | +0.04(+0.28%) |
Jan 10, 2024 | 13.82 | 13.89 | 13.75 | 13.81 | 207,939 | -0.06(-0.43%) |
Jan 09, 2024 | 13.77 | 13.96 | 13.69 | 13.87 | 157,115 | -0.08(-0.56%) |
Jan 08, 2024 | 13.60 | 13.95 | 13.55 | 13.95 | 212,993 | +0.38(+2.82%) |
Jan 05, 2024 | 13.71 | 13.80 | 13.56 | 13.57 | 162,435 | -0.14(-1.00%) |
Jan 04, 2024 | 13.77 | 13.85 | 13.68 | 13.71 | 216,663 | -0.12(-0.85%) |
Jan 03, 2024 | 14.15 | 14.16 | 13.78 | 13.82 | 183,404 | -0.39(-2.76%) |