Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.21 | 11.50 | 10.79 | 11.32 | 499,221 | +0.12(+1.07%) |
Mar 27, 2024 | 11.01 | 11.45 | 10.88 | 11.20 | 458,304 | +0.25(+2.28%) |
Mar 26, 2024 | 11.13 | 11.42 | 10.90 | 10.95 | 432,189 | -0.02(-0.18%) |
Mar 25, 2024 | 11.19 | 11.36 | 10.78 | 10.97 | 659,900 | -0.26(-2.32%) |
Mar 22, 2024 | 11.38 | 11.54 | 11.15 | 11.23 | 1,128,457 | -0.32(-2.77%) |
Mar 21, 2024 | 11.82 | 11.83 | 11.24 | 11.55 | 881,895 | -0.08(-0.69%) |
Mar 20, 2024 | 11.43 | 11.73 | 11.12 | 11.63 | 1,117,540 | +0.08(+0.69%) |
Mar 19, 2024 | 11.00 | 11.85 | 10.65 | 11.55 | 1,481,287 | +0.47(+4.24%) |
Mar 18, 2024 | 11.54 | 11.68 | 10.95 | 11.08 | 1,607,501 | -0.47(-4.07%) |
Mar 15, 2024 | 12.14 | 12.14 | 11.22 | 11.55 | 5,010,551 | -0.02(-0.17%) |
Mar 14, 2024 | 12.50 | 12.60 | 11.20 | 11.57 | 1,504,665 | -0.93(-7.44%) |
Mar 13, 2024 | 12.19 | 13.59 | 12.19 | 12.50 | 894,538 | +0.36(+2.97%) |
Mar 12, 2024 | 13.02 | 13.35 | 11.70 | 12.14 | 1,204,286 | -0.86(-6.62%) |
Mar 11, 2024 | 13.05 | 13.79 | 12.80 | 13.00 | 990,601 | +0.00(+0.00%) |
Mar 08, 2024 | 14.16 | 14.44 | 12.84 | 13.00 | 564,003 | -1.07(-7.60%) |
Mar 07, 2024 | 14.45 | 14.65 | 13.55 | 14.07 | 483,251 | -0.24(-1.68%) |
Mar 06, 2024 | 13.85 | 14.58 | 13.74 | 14.31 | 725,572 | +0.48(+3.47%) |
Mar 05, 2024 | 14.52 | 14.81 | 13.45 | 13.83 | 447,947 | -0.73(-5.01%) |
Mar 04, 2024 | 15.24 | 15.32 | 14.20 | 14.56 | 508,203 | -0.24(-1.62%) |
Mar 01, 2024 | 12.69 | 15.05 | 12.48 | 14.80 | 1,753,484 | +2.40(+19.35%) |
Feb 29, 2024 | 13.12 | 13.16 | 11.94 | 12.40 | 592,209 | -0.57(-4.39%) |
Feb 28, 2024 | 13.58 | 13.91 | 12.92 | 12.97 | 457,069 | -0.75(-5.47%) |
Feb 27, 2024 | 13.67 | 14.06 | 13.35 | 13.72 | 403,838 | +0.19(+1.40%) |
Feb 26, 2024 | 13.30 | 13.74 | 13.19 | 13.53 | 401,128 | +0.04(+0.30%) |
Feb 23, 2024 | 13.44 | 13.76 | 13.02 | 13.49 | 431,619 | +0.01(+0.07%) |
Feb 22, 2024 | 14.20 | 14.84 | 13.46 | 13.48 | 531,536 | -0.39(-2.81%) |
Feb 21, 2024 | 14.18 | 14.88 | 13.60 | 13.87 | 944,597 | -0.47(-3.28%) |
Feb 20, 2024 | 14.87 | 15.03 | 13.85 | 14.34 | 840,301 | -0.65(-4.34%) |
Feb 16, 2024 | 14.83 | 15.54 | 14.80 | 14.99 | 661,469 | +0.18(+1.22%) |
Feb 15, 2024 | 15.11 | 15.18 | 14.15 | 14.81 | 1,094,991 | -0.24(-1.59%) |
Feb 14, 2024 | 15.97 | 16.08 | 14.92 | 15.05 | 342,529 | -0.42(-2.71%) |
Feb 13, 2024 | 15.68 | 16.77 | 15.27 | 15.47 | 520,727 | -1.15(-6.92%) |
Feb 12, 2024 | 15.51 | 16.70 | 15.49 | 16.62 | 694,582 | +1.03(+6.61%) |
Feb 09, 2024 | 15.25 | 16.13 | 15.01 | 15.59 | 615,191 | +0.34(+2.23%) |
Feb 08, 2024 | 15.32 | 15.49 | 14.96 | 15.25 | 328,084 | -0.11(-0.72%) |
Feb 07, 2024 | 15.45 | 15.56 | 14.93 | 15.36 | 399,903 | -0.13(-0.87%) |
Feb 06, 2024 | 15.08 | 15.85 | 15.00 | 15.49 | 718,734 | +0.44(+2.96%) |
Feb 05, 2024 | 15.28 | 15.30 | 14.74 | 15.05 | 463,584 | -0.18(-1.18%) |
Feb 02, 2024 | 15.22 | 15.50 | 14.69 | 15.23 | 569,768 | -0.02(-0.13%) |
Feb 01, 2024 | 13.00 | 15.82 | 12.95 | 15.25 | 2,692,598 | +2.21(+16.95%) |
Jan 31, 2024 | 12.21 | 13.68 | 12.03 | 13.04 | 982,765 | +0.99(+8.22%) |
Jan 30, 2024 | 12.10 | 12.25 | 11.40 | 12.05 | 549,350 | +0.43(+3.70%) |
Jan 29, 2024 | 11.16 | 11.62 | 10.84 | 11.62 | 306,238 | +0.46(+4.12%) |
Jan 26, 2024 | 11.59 | 11.71 | 10.99 | 11.16 | 755,078 | -0.33(-2.87%) |
Jan 25, 2024 | 11.65 | 11.80 | 11.38 | 11.49 | 545,628 | +0.10(+0.88%) |
Jan 24, 2024 | 11.38 | 11.57 | 11.14 | 11.39 | 665,978 | +0.20(+1.79%) |
Jan 23, 2024 | 11.35 | 11.65 | 10.97 | 11.19 | 598,329 | -0.18(-1.58%) |
Jan 22, 2024 | 11.30 | 11.53 | 11.16 | 11.37 | 886,377 | +0.09(+0.80%) |
Jan 19, 2024 | 11.20 | 11.48 | 11.05 | 11.28 | 491,093 | +0.07(+0.62%) |
Jan 18, 2024 | 11.37 | 11.37 | 10.85 | 11.21 | 296,656 | -0.04(-0.36%) |
Jan 17, 2024 | 11.31 | 11.34 | 10.82 | 11.25 | 431,236 | -0.26(-2.26%) |
Jan 16, 2024 | 11.35 | 11.71 | 11.10 | 11.51 | 288,075 | -0.09(-0.78%) |
Jan 12, 2024 | 11.53 | 11.87 | 11.44 | 11.60 | 306,089 | +0.12(+1.05%) |
Jan 11, 2024 | 11.77 | 11.83 | 11.11 | 11.48 | 440,399 | -0.42(-3.53%) |
Jan 10, 2024 | 11.98 | 12.51 | 11.56 | 11.90 | 502,701 | -0.03(-0.25%) |
Jan 09, 2024 | 11.62 | 12.05 | 10.90 | 11.93 | 1,735,652 | +0.10(+0.85%) |
Jan 08, 2024 | 11.14 | 11.96 | 11.10 | 11.83 | 969,879 | +0.54(+4.83%) |
Jan 05, 2024 | 12.62 | 12.62 | 11.22 | 11.29 | 1,379,444 | -1.20(-9.58%) |
Jan 04, 2024 | 13.68 | 13.79 | 12.46 | 12.48 | 633,744 | -0.96(-7.14%) |
Jan 03, 2024 | 13.61 | 13.98 | 13.23 | 13.44 | 308,345 | -0.29(-2.11%) |