Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.05 | 19.50 | 17.03 | 17.22 | 246,589 | -2.11(-10.92%) |
Mar 27, 2024 | 18.11 | 19.61 | 18.01 | 19.33 | 222,776 | +0.17(+0.89%) |
Mar 26, 2024 | 17.97 | 19.28 | 17.66 | 19.16 | 202,336 | +1.65(+9.42%) |
Mar 25, 2024 | 16.66 | 18.15 | 15.86 | 17.51 | 262,689 | +1.02(+6.19%) |
Mar 22, 2024 | 15.44 | 16.88 | 15.20 | 16.49 | 241,555 | +1.73(+11.72%) |
Mar 21, 2024 | 13.86 | 15.47 | 13.74 | 14.76 | 175,417 | +1.18(+8.69%) |
Mar 20, 2024 | 11.95 | 13.58 | 11.86 | 13.58 | 226,815 | +2.69(+24.70%) |
Mar 19, 2024 | 10.52 | 11.45 | 10.52 | 10.89 | 34,500 | +0.28(+2.64%) |
Mar 18, 2024 | 11.23 | 11.23 | 10.51 | 10.61 | 68,461 | -0.38(-3.46%) |
Mar 15, 2024 | 11.33 | 11.50 | 10.97 | 10.99 | 32,049 | -0.24(-2.14%) |
Mar 14, 2024 | 11.18 | 11.37 | 10.86 | 11.23 | 17,449 | +0.07(+0.63%) |
Mar 13, 2024 | 11.15 | 11.36 | 10.89 | 11.16 | 32,248 | +0.12(+1.09%) |
Mar 12, 2024 | 10.85 | 11.54 | 10.85 | 11.04 | 66,330 | +0.34(+3.18%) |
Mar 11, 2024 | 11.42 | 11.50 | 10.61 | 10.70 | 48,647 | -0.86(-7.44%) |
Mar 08, 2024 | 11.60 | 11.88 | 11.22 | 11.56 | 14,090 | -0.06(-0.52%) |
Mar 07, 2024 | 11.92 | 12.21 | 11.43 | 11.62 | 29,753 | -0.30(-2.52%) |
Mar 06, 2024 | 12.17 | 12.17 | 11.70 | 11.92 | 33,192 | -0.25(-2.05%) |
Mar 05, 2024 | 12.18 | 12.49 | 12.07 | 12.17 | 20,248 | -0.10(-0.81%) |
Mar 04, 2024 | 12.49 | 12.49 | 12.02 | 12.27 | 24,144 | -0.05(-0.41%) |
Mar 01, 2024 | 12.23 | 12.69 | 12.06 | 12.32 | 31,300 | +0.23(+1.90%) |
Feb 29, 2024 | 11.96 | 12.22 | 11.80 | 12.09 | 20,479 | +0.37(+3.16%) |
Feb 28, 2024 | 12.28 | 12.28 | 11.67 | 11.72 | 24,382 | -0.48(-3.93%) |
Feb 27, 2024 | 12.33 | 12.46 | 11.94 | 12.20 | 70,761 | -0.11(-0.89%) |
Feb 26, 2024 | 11.01 | 12.64 | 10.79 | 12.31 | 131,932 | +1.80(+17.13%) |
Feb 23, 2024 | 10.28 | 10.52 | 9.930 | 10.51 | 65,898 | +0.11(+1.06%) |
Feb 22, 2024 | 10.45 | 10.78 | 10.15 | 10.40 | 47,022 | -0.12(-1.14%) |
Feb 21, 2024 | 10.44 | 10.69 | 10.11 | 10.52 | 84,081 | +0.12(+1.15%) |
Feb 20, 2024 | 11.33 | 11.37 | 10.01 | 10.40 | 111,955 | -1.03(-9.01%) |
Feb 16, 2024 | 11.70 | 11.84 | 11.32 | 11.43 | 25,894 | -0.27(-2.31%) |
Feb 15, 2024 | 11.27 | 11.81 | 11.26 | 11.70 | 27,787 | +0.44(+3.91%) |
Feb 14, 2024 | 11.36 | 11.37 | 11.10 | 11.26 | 31,130 | +0.10(+0.90%) |
Feb 13, 2024 | 11.06 | 11.65 | 11.05 | 11.16 | 47,464 | -0.05(-0.45%) |
Feb 12, 2024 | 11.48 | 12.24 | 11.12 | 11.21 | 89,269 | -0.16(-1.41%) |
Feb 09, 2024 | 11.86 | 11.87 | 11.24 | 11.37 | 40,415 | -0.39(-3.32%) |
Feb 08, 2024 | 11.24 | 11.95 | 11.20 | 11.76 | 64,295 | +0.48(+4.26%) |
Feb 07, 2024 | 11.77 | 11.77 | 11.24 | 11.28 | 41,398 | -0.53(-4.49%) |
Feb 06, 2024 | 12.37 | 12.51 | 11.28 | 11.81 | 48,626 | -0.60(-4.83%) |
Feb 05, 2024 | 12.38 | 12.73 | 12.33 | 12.41 | 39,524 | -0.11(-0.88%) |
Feb 02, 2024 | 12.54 | 12.75 | 12.32 | 12.52 | 30,331 | -0.10(-0.79%) |
Feb 01, 2024 | 12.21 | 12.63 | 12.21 | 12.62 | 30,338 | +0.17(+1.37%) |
Jan 31, 2024 | 12.12 | 12.89 | 12.12 | 12.45 | 61,307 | +0.36(+2.98%) |
Jan 30, 2024 | 12.63 | 12.63 | 11.64 | 12.09 | 97,983 | -0.53(-4.20%) |
Jan 29, 2024 | 13.02 | 13.07 | 12.38 | 12.62 | 52,036 | -0.37(-2.85%) |
Jan 26, 2024 | 13.08 | 13.13 | 12.75 | 12.99 | 22,274 | -0.09(-0.69%) |
Jan 25, 2024 | 13.21 | 13.21 | 12.74 | 13.08 | 36,205 | -0.07(-0.53%) |
Jan 24, 2024 | 13.55 | 13.55 | 12.94 | 13.15 | 36,567 | -0.06(-0.45%) |
Jan 23, 2024 | 13.83 | 13.83 | 12.98 | 13.21 | 44,097 | -0.41(-3.01%) |
Jan 22, 2024 | 14.13 | 14.41 | 13.02 | 13.62 | 75,984 | -0.54(-3.81%) |
Jan 19, 2024 | 14.17 | 14.46 | 14.09 | 14.16 | 24,051 | +0.08(+0.57%) |
Jan 18, 2024 | 13.95 | 14.15 | 13.54 | 14.08 | 34,998 | +0.30(+2.18%) |
Jan 17, 2024 | 12.88 | 13.88 | 12.87 | 13.78 | 56,132 | +0.65(+4.95%) |
Jan 16, 2024 | 13.91 | 13.91 | 12.68 | 13.13 | 98,081 | -0.96(-6.81%) |
Jan 12, 2024 | 14.39 | 14.94 | 13.97 | 14.09 | 48,108 | -0.33(-2.29%) |
Jan 11, 2024 | 13.83 | 14.71 | 13.82 | 14.42 | 53,271 | +0.69(+5.03%) |
Jan 10, 2024 | 13.77 | 13.81 | 13.50 | 13.73 | 27,413 | +0.00(+0.00%) |
Jan 09, 2024 | 14.00 | 14.25 | 13.73 | 13.73 | 26,173 | -0.52(-3.65%) |
Jan 08, 2024 | 14.40 | 14.52 | 13.82 | 14.25 | 50,424 | -0.08(-0.56%) |
Jan 05, 2024 | 14.53 | 14.69 | 14.01 | 14.33 | 64,621 | -0.04(-0.28%) |
Jan 04, 2024 | 13.15 | 14.55 | 13.15 | 14.37 | 90,407 | +1.31(+10.03%) |
Jan 03, 2024 | 13.14 | 13.68 | 13.05 | 13.06 | 37,413 | -0.33(-2.46%) |