Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.30 | 13.57 | 13.00 | 13.32 | 444,357 | +0.01(+0.08%) |
Mar 27, 2024 | 12.23 | 13.45 | 12.17 | 13.31 | 968,028 | +1.26(+10.46%) |
Mar 26, 2024 | 12.42 | 12.55 | 12.04 | 12.05 | 344,344 | -0.20(-1.63%) |
Mar 25, 2024 | 12.37 | 12.96 | 12.14 | 12.25 | 319,923 | -0.13(-1.05%) |
Mar 22, 2024 | 12.45 | 12.62 | 12.21 | 12.38 | 454,324 | -0.55(-4.25%) |
Mar 21, 2024 | 12.69 | 13.14 | 12.60 | 12.93 | 593,421 | +0.58(+4.70%) |
Mar 20, 2024 | 11.79 | 12.74 | 11.66 | 12.35 | 544,479 | +0.52(+4.40%) |
Mar 19, 2024 | 11.98 | 12.60 | 11.74 | 11.83 | 555,456 | -0.20(-1.66%) |
Mar 18, 2024 | 12.78 | 12.87 | 11.65 | 12.03 | 702,375 | -0.57(-4.52%) |
Mar 15, 2024 | 12.56 | 12.82 | 12.33 | 12.60 | 2,179,706 | +0.07(+0.56%) |
Mar 14, 2024 | 13.13 | 13.19 | 12.30 | 12.53 | 628,235 | -0.74(-5.58%) |
Mar 13, 2024 | 13.04 | 13.80 | 12.86 | 13.27 | 598,776 | -0.02(-0.15%) |
Mar 12, 2024 | 13.72 | 13.89 | 13.02 | 13.29 | 487,658 | -0.39(-2.85%) |
Mar 11, 2024 | 14.01 | 14.21 | 13.63 | 13.68 | 623,444 | -0.11(-0.80%) |
Mar 08, 2024 | 14.60 | 14.79 | 13.78 | 13.79 | 550,012 | -0.51(-3.57%) |
Mar 07, 2024 | 14.24 | 14.68 | 13.96 | 14.30 | 475,397 | +0.31(+2.22%) |
Mar 06, 2024 | 14.20 | 14.46 | 13.85 | 13.99 | 512,854 | +0.40(+2.94%) |
Mar 05, 2024 | 14.11 | 14.21 | 13.56 | 13.59 | 581,256 | -0.90(-6.21%) |
Mar 04, 2024 | 15.39 | 15.49 | 14.36 | 14.49 | 649,087 | -0.94(-6.09%) |
Mar 01, 2024 | 14.82 | 15.71 | 14.35 | 15.43 | 648,808 | +0.87(+5.98%) |
Feb 29, 2024 | 14.32 | 15.27 | 14.26 | 14.56 | 832,135 | +0.70(+5.05%) |
Feb 28, 2024 | 13.56 | 14.30 | 13.24 | 13.86 | 700,712 | +0.27(+1.99%) |
Feb 27, 2024 | 12.53 | 14.20 | 12.42 | 13.59 | 1,077,247 | +1.30(+10.58%) |
Feb 26, 2024 | 12.31 | 13.12 | 11.91 | 12.29 | 765,160 | -0.05(-0.41%) |
Feb 23, 2024 | 12.29 | 12.83 | 11.27 | 12.34 | 1,498,044 | -1.48(-10.71%) |
Feb 22, 2024 | 14.28 | 14.35 | 13.63 | 13.82 | 598,530 | -0.52(-3.63%) |
Feb 21, 2024 | 14.03 | 14.49 | 14.00 | 14.34 | 430,915 | +0.36(+2.58%) |
Feb 20, 2024 | 14.35 | 14.35 | 13.77 | 13.98 | 686,230 | -0.46(-3.19%) |
Feb 16, 2024 | 13.81 | 14.69 | 13.62 | 14.44 | 614,913 | +0.49(+3.51%) |
Feb 15, 2024 | 13.65 | 14.45 | 13.58 | 13.95 | 601,722 | +0.40(+2.95%) |
Feb 14, 2024 | 13.59 | 13.90 | 13.27 | 13.55 | 459,088 | +0.38(+2.89%) |
Feb 13, 2024 | 14.16 | 14.54 | 13.02 | 13.17 | 821,573 | -1.89(-12.55%) |
Feb 12, 2024 | 14.03 | 15.56 | 13.81 | 15.06 | 758,094 | +0.99(+7.04%) |
Feb 09, 2024 | 14.56 | 14.85 | 13.95 | 14.07 | 516,177 | -0.57(-3.89%) |
Feb 08, 2024 | 14.56 | 14.90 | 14.06 | 14.64 | 819,763 | +0.15(+1.04%) |
Feb 07, 2024 | 12.95 | 14.58 | 12.73 | 14.49 | 1,506,896 | +1.71(+13.38%) |
Feb 06, 2024 | 12.00 | 12.85 | 11.91 | 12.78 | 1,689,970 | +0.40(+3.23%) |
Feb 05, 2024 | 13.08 | 13.23 | 12.36 | 12.38 | 1,240,327 | -1.33(-9.70%) |
Feb 02, 2024 | 14.52 | 14.53 | 13.70 | 13.71 | 1,044,516 | -1.19(-7.99%) |
Feb 01, 2024 | 15.48 | 15.80 | 14.61 | 14.90 | 793,849 | -0.38(-2.49%) |
Jan 31, 2024 | 15.88 | 16.49 | 15.26 | 15.28 | 974,004 | -0.71(-4.44%) |
Jan 30, 2024 | 17.01 | 17.14 | 15.93 | 15.99 | 900,163 | -1.32(-7.63%) |
Jan 29, 2024 | 16.74 | 17.46 | 15.86 | 17.31 | 949,214 | -0.31(-1.76%) |
Jan 26, 2024 | 17.31 | 17.84 | 17.07 | 17.62 | 416,911 | +0.50(+2.92%) |
Jan 25, 2024 | 17.22 | 17.57 | 16.45 | 17.12 | 718,287 | -0.16(-0.93%) |
Jan 24, 2024 | 18.14 | 18.60 | 17.06 | 17.28 | 614,468 | -0.18(-1.03%) |
Jan 23, 2024 | 18.27 | 18.60 | 17.40 | 17.46 | 610,615 | -0.50(-2.78%) |
Jan 22, 2024 | 17.64 | 18.40 | 16.85 | 17.96 | 910,062 | +0.04(+0.22%) |
Jan 19, 2024 | 18.72 | 18.72 | 16.85 | 17.92 | 945,815 | -0.81(-4.32%) |
Jan 18, 2024 | 19.63 | 19.63 | 18.38 | 18.73 | 594,644 | -0.68(-3.53%) |
Jan 17, 2024 | 20.03 | 20.16 | 18.93 | 19.41 | 568,117 | -1.21(-5.89%) |
Jan 16, 2024 | 22.45 | 22.54 | 20.02 | 20.63 | 875,957 | -2.14(-9.40%) |
Jan 12, 2024 | 23.36 | 24.26 | 22.52 | 22.77 | 349,997 | -0.23(-1.00%) |
Jan 11, 2024 | 24.02 | 24.03 | 22.57 | 23.00 | 525,534 | -1.20(-4.96%) |
Jan 10, 2024 | 24.71 | 24.79 | 24.00 | 24.20 | 308,948 | -0.50(-2.02%) |
Jan 09, 2024 | 25.48 | 25.48 | 24.69 | 24.70 | 332,819 | -1.57(-5.98%) |
Jan 08, 2024 | 25.50 | 26.39 | 24.86 | 26.27 | 278,046 | +0.65(+2.54%) |
Jan 05, 2024 | 25.90 | 26.18 | 25.28 | 25.62 | 300,991 | -0.59(-2.25%) |
Jan 04, 2024 | 26.33 | 26.50 | 25.79 | 26.21 | 339,609 | -0.15(-0.57%) |
Jan 03, 2024 | 27.17 | 27.19 | 25.75 | 26.36 | 469,610 | -1.52(-5.45%) |