Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.40 | 14.45 | 14.45 | 14.45 | 265,981 | +0.06(+0.41%) |
Mar 27, 2024 | 14.05 | 14.39 | 14.04 | 14.39 | 331,168 | +0.37(+2.62%) |
Mar 26, 2024 | 14.19 | 14.27 | 14.02 | 14.03 | 289,330 | -0.13(-0.91%) |
Mar 25, 2024 | 14.02 | 14.29 | 14.02 | 14.16 | 235,988 | +0.16(+1.13%) |
Mar 22, 2024 | 14.15 | 14.17 | 13.94 | 14.00 | 258,746 | -0.17(-1.19%) |
Mar 21, 2024 | 14.03 | 14.19 | 13.97 | 14.17 | 281,634 | +0.11(+0.78%) |
Mar 20, 2024 | 14.03 | 14.11 | 13.88 | 14.06 | 379,792 | -0.05(-0.35%) |
Mar 19, 2024 | 13.83 | 14.11 | 13.83 | 14.11 | 468,202 | +0.22(+1.57%) |
Mar 18, 2024 | 13.69 | 13.92 | 13.65 | 13.89 | 359,329 | +0.11(+0.79%) |
Mar 15, 2024 | 13.57 | 13.81 | 13.57 | 13.78 | 533,550 | +0.10(+0.73%) |
Mar 14, 2024 | 13.57 | 13.72 | 13.36 | 13.68 | 416,249 | +0.14(+1.03%) |
Mar 13, 2024 | 13.32 | 13.56 | 13.32 | 13.54 | 574,714 | +0.35(+2.69%) |
Mar 12, 2024 | 13.16 | 13.23 | 13.04 | 13.19 | 589,025 | +0.02(+0.15%) |
Mar 11, 2024 | 13.58 | 13.58 | 12.89 | 13.17 | 733,795 | -0.47(-3.46%) |
Mar 08, 2024 | 13.49 | 13.74 | 13.38 | 13.64 | 607,130 | +0.22(+1.61%) |
Mar 07, 2024 | 12.98 | 13.44 | 12.78 | 13.42 | 768,272 | +0.57(+4.44%) |
Mar 06, 2024 | 12.79 | 13.01 | 12.71 | 12.85 | 576,432 | +0.12(+0.93%) |
Mar 05, 2024 | 12.57 | 12.81 | 12.57 | 12.73 | 464,559 | +0.13(+1.02%) |
Mar 04, 2024 | 12.87 | 12.94 | 12.60 | 12.61 | 427,001 | -0.20(-1.54%) |
Mar 01, 2024 | 12.94 | 13.08 | 12.78 | 12.80 | 367,086 | -0.03(-0.23%) |
Feb 29, 2024 | 12.93 | 12.99 | 12.79 | 12.83 | 320,014 | +0.03(+0.23%) |
Feb 28, 2024 | 12.79 | 12.98 | 12.76 | 12.80 | 298,805 | +0.01(+0.08%) |
Feb 27, 2024 | 12.55 | 12.90 | 12.55 | 12.79 | 448,292 | +0.29(+2.28%) |
Feb 26, 2024 | 12.52 | 12.67 | 12.41 | 12.51 | 492,102 | -0.07(-0.55%) |
Feb 23, 2024 | 12.63 | 12.71 | 12.51 | 12.58 | 340,957 | -0.20(-1.54%) |
Feb 22, 2024 | 12.79 | 12.92 | 12.70 | 12.77 | 370,932 | -0.17(-1.29%) |
Feb 21, 2024 | 12.53 | 13.03 | 12.48 | 12.94 | 589,969 | +0.52(+4.20%) |
Feb 20, 2024 | 12.54 | 12.56 | 12.33 | 12.42 | 328,499 | -0.18(-1.41%) |
Feb 16, 2024 | 12.76 | 12.76 | 12.52 | 12.60 | 444,079 | -0.15(-1.16%) |
Feb 15, 2024 | 12.10 | 12.78 | 12.10 | 12.74 | 536,275 | +0.65(+5.37%) |
Feb 14, 2024 | 12.08 | 12.18 | 11.97 | 12.10 | 339,466 | +0.06(+0.49%) |
Feb 13, 2024 | 12.32 | 12.41 | 11.94 | 12.04 | 552,359 | -0.43(-3.47%) |
Feb 12, 2024 | 12.18 | 12.67 | 12.14 | 12.47 | 672,121 | +0.29(+2.34%) |
Feb 09, 2024 | 12.18 | 12.23 | 12.09 | 12.18 | 481,763 | -0.02(-0.16%) |
Feb 08, 2024 | 12.10 | 12.30 | 12.10 | 12.20 | 433,751 | +0.08(+0.65%) |
Feb 07, 2024 | 12.07 | 12.14 | 11.90 | 12.12 | 454,413 | +0.05(+0.41%) |
Feb 06, 2024 | 11.73 | 12.22 | 11.71 | 12.08 | 628,097 | +0.33(+2.85%) |
Feb 05, 2024 | 11.63 | 11.89 | 11.33 | 11.74 | 855,394 | +0.10(+0.85%) |
Feb 02, 2024 | 12.69 | 12.72 | 11.64 | 11.64 | 1,916,374 | -1.07(-8.44%) |
Feb 01, 2024 | 12.96 | 13.11 | 12.59 | 12.71 | 1,492,731 | -0.06(-0.48%) |
Jan 31, 2024 | 12.82 | 13.11 | 12.68 | 12.78 | 1,228,408 | -0.03(-0.20%) |
Jan 30, 2024 | 12.69 | 12.85 | 12.58 | 12.80 | 851,113 | +0.06(+0.48%) |
Jan 29, 2024 | 12.93 | 12.93 | 12.64 | 12.74 | 709,317 | -0.15(-1.15%) |
Jan 26, 2024 | 12.75 | 12.93 | 12.56 | 12.89 | 932,272 | +0.20(+1.59%) |
Jan 25, 2024 | 12.65 | 12.72 | 12.44 | 12.69 | 483,077 | +0.16(+1.26%) |
Jan 24, 2024 | 12.47 | 12.61 | 12.43 | 12.53 | 637,393 | +0.16(+1.27%) |
Jan 23, 2024 | 12.33 | 12.40 | 12.25 | 12.37 | 531,654 | +0.12(+1.00%) |
Jan 22, 2024 | 12.29 | 12.39 | 12.22 | 12.25 | 702,924 | -0.04(-0.36%) |
Jan 19, 2024 | 12.29 | 12.31 | 12.15 | 12.29 | 526,103 | +0.07(+0.57%) |
Jan 18, 2024 | 12.30 | 12.43 | 12.06 | 12.22 | 670,230 | -0.04(-0.29%) |
Jan 17, 2024 | 11.80 | 12.26 | 11.79 | 12.26 | 621,371 | +0.35(+2.94%) |
Jan 16, 2024 | 12.19 | 12.40 | 11.88 | 11.91 | 859,640 | -0.05(-0.44%) |
Jan 12, 2024 | 12.02 | 12.10 | 11.85 | 11.96 | 305,268 | +0.21(+1.79%) |
Jan 11, 2024 | 11.72 | 11.86 | 11.60 | 11.75 | 395,603 | +0.03(+0.22%) |
Jan 10, 2024 | 11.77 | 11.77 | 11.61 | 11.73 | 260,685 | -0.13(-1.11%) |
Jan 09, 2024 | 12.01 | 12.01 | 11.74 | 11.86 | 411,283 | -0.11(-0.95%) |
Jan 08, 2024 | 11.89 | 12.07 | 11.74 | 11.97 | 318,565 | -0.19(-1.58%) |
Jan 05, 2024 | 12.04 | 12.18 | 12.04 | 12.16 | 613,510 | +0.18(+1.46%) |
Jan 04, 2024 | 12.22 | 12.24 | 11.95 | 11.99 | 383,273 | -0.17(-1.37%) |
Jan 03, 2024 | 12.04 | 12.24 | 12.00 | 12.15 | 635,193 | +0.17(+1.39%) |