Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.10 | 14.33 | 13.79 | 14.33 | 65,054 | +0.23(+1.63%) |
Mar 27, 2024 | 13.97 | 14.10 | 13.84 | 14.10 | 58,174 | +0.12(+0.86%) |
Mar 26, 2024 | 14.16 | 14.16 | 13.70 | 13.98 | 28,626 | +0.01(+0.07%) |
Mar 25, 2024 | 14.26 | 14.50 | 13.78 | 13.97 | 45,560 | -0.22(-1.55%) |
Mar 22, 2024 | 14.61 | 14.61 | 14.10 | 14.19 | 27,562 | -0.30(-2.07%) |
Mar 21, 2024 | 14.20 | 14.82 | 14.13 | 14.49 | 66,932 | +0.18(+1.26%) |
Mar 20, 2024 | 13.29 | 14.33 | 13.23 | 14.31 | 49,238 | +1.08(+8.16%) |
Mar 19, 2024 | 13.12 | 13.50 | 12.94 | 13.23 | 53,446 | +0.14(+1.07%) |
Mar 18, 2024 | 12.76 | 13.09 | 12.70 | 13.09 | 23,009 | +0.24(+1.87%) |
Mar 15, 2024 | 12.59 | 12.95 | 12.50 | 12.85 | 89,227 | +0.08(+0.63%) |
Mar 14, 2024 | 12.99 | 12.99 | 12.46 | 12.77 | 67,602 | -0.13(-1.01%) |
Mar 13, 2024 | 13.18 | 13.54 | 12.67 | 12.90 | 33,545 | -0.33(-2.49%) |
Mar 12, 2024 | 13.20 | 13.32 | 12.82 | 13.23 | 44,025 | -0.13(-0.97%) |
Mar 11, 2024 | 12.79 | 13.38 | 12.79 | 13.36 | 61,279 | +0.34(+2.61%) |
Mar 08, 2024 | 13.12 | 13.33 | 12.70 | 13.02 | 23,902 | -0.10(-0.76%) |
Mar 07, 2024 | 13.59 | 13.64 | 12.73 | 13.12 | 62,931 | -0.30(-2.24%) |
Mar 06, 2024 | 12.71 | 13.48 | 12.39 | 13.42 | 68,219 | +0.87(+6.93%) |
Mar 05, 2024 | 12.54 | 12.99 | 12.23 | 12.55 | 33,602 | -0.02(-0.16%) |
Mar 04, 2024 | 12.42 | 12.65 | 12.25 | 12.57 | 52,013 | +0.10(+0.80%) |
Mar 01, 2024 | 12.26 | 12.53 | 12.10 | 12.47 | 47,812 | +0.23(+1.88%) |
Feb 29, 2024 | 12.16 | 12.40 | 11.81 | 12.24 | 33,433 | +0.27(+2.26%) |
Feb 28, 2024 | 11.87 | 12.08 | 11.56 | 11.97 | 39,668 | +0.03(+0.25%) |
Feb 27, 2024 | 11.45 | 12.39 | 11.45 | 11.94 | 48,892 | +0.03(+0.25%) |
Feb 26, 2024 | 11.60 | 12.07 | 11.38 | 11.91 | 27,774 | +0.23(+1.97%) |
Feb 23, 2024 | 11.60 | 11.87 | 11.32 | 11.68 | 18,561 | +0.05(+0.43%) |
Feb 22, 2024 | 11.51 | 11.83 | 11.07 | 11.63 | 50,181 | +0.01(+0.09%) |
Feb 21, 2024 | 11.77 | 11.99 | 11.26 | 11.62 | 24,100 | -0.28(-2.35%) |
Feb 20, 2024 | 12.00 | 12.23 | 11.65 | 11.90 | 39,594 | -0.29(-2.38%) |
Feb 16, 2024 | 12.84 | 12.84 | 12.10 | 12.19 | 31,025 | -0.73(-5.65%) |
Feb 15, 2024 | 12.88 | 13.12 | 12.80 | 12.92 | 57,192 | +0.04(+0.31%) |
Feb 14, 2024 | 12.37 | 12.99 | 12.20 | 12.88 | 24,084 | +0.56(+4.55%) |
Feb 13, 2024 | 12.33 | 12.82 | 12.26 | 12.32 | 44,402 | -0.38(-2.99%) |
Feb 12, 2024 | 12.50 | 12.89 | 12.37 | 12.70 | 41,633 | +0.23(+1.84%) |
Feb 09, 2024 | 12.31 | 12.55 | 12.21 | 12.47 | 28,862 | +0.11(+0.89%) |
Feb 08, 2024 | 12.50 | 12.65 | 12.19 | 12.36 | 27,416 | -0.33(-2.60%) |
Feb 07, 2024 | 13.00 | 13.01 | 12.57 | 12.69 | 25,057 | -0.42(-3.20%) |
Feb 06, 2024 | 12.29 | 13.24 | 12.28 | 13.11 | 97,543 | +0.91(+7.46%) |
Feb 05, 2024 | 12.23 | 12.47 | 12.11 | 12.20 | 39,970 | -0.27(-2.17%) |
Feb 02, 2024 | 12.71 | 12.98 | 12.47 | 12.47 | 46,540 | -0.38(-2.96%) |
Feb 01, 2024 | 12.68 | 13.11 | 12.41 | 12.85 | 94,867 | +0.16(+1.26%) |
Jan 31, 2024 | 13.07 | 13.48 | 12.60 | 12.69 | 48,703 | -0.62(-4.66%) |
Jan 30, 2024 | 13.38 | 13.52 | 13.16 | 13.31 | 17,820 | -0.10(-0.75%) |
Jan 29, 2024 | 13.37 | 13.73 | 13.26 | 13.41 | 32,330 | -0.08(-0.59%) |
Jan 26, 2024 | 13.80 | 14.00 | 13.46 | 13.49 | 32,916 | -0.45(-3.23%) |
Jan 25, 2024 | 13.60 | 14.00 | 13.46 | 13.94 | 36,085 | +0.36(+2.65%) |
Jan 24, 2024 | 13.55 | 13.60 | 13.20 | 13.58 | 28,031 | +0.23(+1.72%) |
Jan 23, 2024 | 13.87 | 13.87 | 13.34 | 13.35 | 47,189 | -0.42(-3.05%) |
Jan 22, 2024 | 13.50 | 13.87 | 13.29 | 13.77 | 39,305 | +0.38(+2.84%) |
Jan 19, 2024 | 13.37 | 13.47 | 13.15 | 13.39 | 26,402 | +0.16(+1.21%) |
Jan 18, 2024 | 13.02 | 13.24 | 12.73 | 13.23 | 24,511 | +0.26(+2.00%) |
Jan 17, 2024 | 12.92 | 13.16 | 12.76 | 12.97 | 33,616 | -0.18(-1.37%) |
Jan 16, 2024 | 13.46 | 13.35 | 13.03 | 13.15 | 32,364 | -0.35(-2.59%) |
Jan 12, 2024 | 13.75 | 13.75 | 13.41 | 13.50 | 22,135 | -0.07(-0.52%) |
Jan 11, 2024 | 13.48 | 13.63 | 13.47 | 13.57 | 22,985 | -0.14(-1.02%) |
Jan 10, 2024 | 13.62 | 13.82 | 12.69 | 13.71 | 25,335 | +0.06(+0.44%) |
Jan 09, 2024 | 13.30 | 13.78 | 13.15 | 13.65 | 31,293 | +0.15(+1.11%) |
Jan 08, 2024 | 13.63 | 13.69 | 13.10 | 13.50 | 29,862 | +0.05(+0.37%) |
Jan 05, 2024 | 12.96 | 13.55 | 12.96 | 13.45 | 82,858 | +0.35(+2.67%) |
Jan 04, 2024 | 13.05 | 13.34 | 12.61 | 13.10 | 70,433 | +0.14(+1.08%) |
Jan 03, 2024 | 14.05 | 14.05 | 12.86 | 12.96 | 81,141 | -1.11(-7.89%) |