Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.25 | 13.49 | 13.13 | 13.15 | 1,904,541 | +0.02(+0.15%) |
Mar 27, 2024 | 12.99 | 13.14 | 12.79 | 13.13 | 1,507,692 | +0.31(+2.42%) |
Mar 26, 2024 | 13.08 | 13.11 | 12.80 | 12.82 | 2,687,347 | -0.03(-0.23%) |
Mar 25, 2024 | 12.86 | 13.04 | 12.81 | 12.85 | 648,695 | -0.03(-0.23%) |
Mar 22, 2024 | 13.06 | 13.14 | 12.79 | 12.88 | 1,103,469 | -0.21(-1.60%) |
Mar 21, 2024 | 13.16 | 13.24 | 13.06 | 13.09 | 1,455,332 | +0.06(+0.46%) |
Mar 20, 2024 | 12.81 | 13.12 | 12.71 | 13.03 | 1,214,429 | +0.12(+0.93%) |
Mar 19, 2024 | 12.66 | 13.00 | 12.56 | 12.91 | 1,629,291 | +0.16(+1.25%) |
Mar 18, 2024 | 12.38 | 12.80 | 12.28 | 12.75 | 2,272,281 | +0.33(+2.66%) |
Mar 15, 2024 | 12.28 | 12.46 | 11.95 | 12.42 | 2,417,254 | -0.11(-0.88%) |
Mar 14, 2024 | 13.01 | 13.01 | 12.47 | 12.53 | 1,386,439 | -0.50(-3.84%) |
Mar 13, 2024 | 12.89 | 13.19 | 12.84 | 13.03 | 1,166,826 | +0.12(+0.93%) |
Mar 12, 2024 | 12.93 | 13.09 | 12.65 | 12.91 | 1,318,722 | -0.02(-0.15%) |
Mar 11, 2024 | 12.97 | 13.16 | 12.90 | 12.93 | 1,557,542 | -0.08(-0.61%) |
Mar 08, 2024 | 12.66 | 13.04 | 12.61 | 13.01 | 2,004,082 | +0.38(+3.01%) |
Mar 07, 2024 | 12.46 | 12.68 | 12.34 | 12.63 | 1,629,813 | +0.29(+2.35%) |
Mar 06, 2024 | 12.72 | 12.72 | 12.33 | 12.34 | 1,968,218 | -0.14(-1.12%) |
Mar 05, 2024 | 12.86 | 12.94 | 12.32 | 12.48 | 3,320,101 | -0.53(-4.07%) |
Mar 04, 2024 | 13.14 | 13.14 | 12.76 | 13.01 | 4,377,231 | -0.11(-0.84%) |
Mar 01, 2024 | 13.21 | 13.43 | 13.02 | 13.12 | 4,211,510 | -0.17(-1.28%) |
Feb 29, 2024 | 13.13 | 13.56 | 12.81 | 13.29 | 4,553,339 | +0.60(+4.73%) |
Feb 28, 2024 | 12.40 | 13.52 | 12.40 | 12.69 | 5,758,872 | +0.55(+4.53%) |
Feb 27, 2024 | 12.26 | 12.39 | 12.09 | 12.14 | 3,494,988 | -0.05(-0.41%) |
Feb 26, 2024 | 12.00 | 12.24 | 11.96 | 12.19 | 1,681,870 | +0.11(+0.91%) |
Feb 23, 2024 | 12.20 | 12.35 | 12.02 | 12.08 | 1,664,532 | -0.07(-0.58%) |
Feb 22, 2024 | 11.93 | 12.19 | 11.93 | 12.15 | 1,156,150 | +0.27(+2.27%) |
Feb 21, 2024 | 11.95 | 12.03 | 11.75 | 11.88 | 1,691,790 | -0.25(-2.06%) |
Feb 20, 2024 | 12.12 | 12.27 | 11.93 | 12.13 | 970,408 | -0.14(-1.14%) |
Feb 16, 2024 | 12.35 | 12.46 | 12.19 | 12.27 | 1,384,323 | -0.14(-1.13%) |
Feb 15, 2024 | 12.40 | 12.54 | 12.34 | 12.41 | 1,538,413 | +0.12(+0.98%) |
Feb 14, 2024 | 12.06 | 12.35 | 11.98 | 12.29 | 974,882 | +0.41(+3.45%) |
Feb 13, 2024 | 11.77 | 12.10 | 11.53 | 11.88 | 1,557,582 | -0.36(-2.94%) |
Feb 12, 2024 | 12.23 | 12.41 | 12.15 | 12.24 | 1,678,636 | -0.03(-0.24%) |
Feb 09, 2024 | 11.99 | 12.27 | 11.91 | 12.27 | 1,516,616 | +0.36(+3.02%) |
Feb 08, 2024 | 11.56 | 11.97 | 11.49 | 11.91 | 1,859,137 | +0.31(+2.67%) |
Feb 07, 2024 | 11.60 | 11.66 | 11.37 | 11.60 | 1,495,719 | +0.02(+0.17%) |
Feb 06, 2024 | 11.29 | 11.62 | 11.22 | 11.58 | 1,432,278 | +0.30(+2.66%) |
Feb 05, 2024 | 11.23 | 11.39 | 11.07 | 11.28 | 1,801,378 | -0.04(-0.35%) |
Feb 02, 2024 | 11.10 | 11.39 | 10.99 | 11.32 | 1,038,916 | +0.13(+1.16%) |
Feb 01, 2024 | 11.06 | 11.22 | 10.94 | 11.19 | 1,408,622 | +0.23(+2.10%) |
Jan 31, 2024 | 11.22 | 11.41 | 10.95 | 10.96 | 1,592,091 | -0.30(-2.66%) |
Jan 30, 2024 | 11.37 | 11.45 | 11.20 | 11.26 | 912,706 | -0.18(-1.57%) |
Jan 29, 2024 | 10.99 | 11.44 | 10.94 | 11.44 | 1,767,956 | +0.43(+3.91%) |
Jan 26, 2024 | 10.95 | 11.13 | 10.95 | 11.01 | 1,509,671 | +0.10(+0.92%) |
Jan 25, 2024 | 11.03 | 11.11 | 10.81 | 10.91 | 1,795,725 | +0.00(+0.00%) |
Jan 24, 2024 | 11.27 | 11.31 | 10.89 | 10.91 | 1,490,682 | -0.18(-1.62%) |
Jan 23, 2024 | 11.12 | 11.53 | 11.02 | 11.09 | 2,279,982 | +0.07(+0.64%) |
Jan 22, 2024 | 10.80 | 11.07 | 10.75 | 11.02 | 1,350,556 | +0.38(+3.57%) |
Jan 19, 2024 | 10.69 | 10.69 | 10.43 | 10.64 | 1,410,435 | +0.03(+0.28%) |
Jan 18, 2024 | 10.57 | 10.65 | 10.35 | 10.61 | 2,112,669 | +0.09(+0.86%) |
Jan 17, 2024 | 10.78 | 10.78 | 10.40 | 10.52 | 2,898,834 | -0.41(-3.75%) |
Jan 16, 2024 | 11.18 | 11.28 | 10.89 | 10.93 | 2,844,149 | -0.38(-3.36%) |
Jan 12, 2024 | 11.50 | 11.62 | 11.31 | 11.31 | 1,527,938 | -0.16(-1.39%) |
Jan 11, 2024 | 11.41 | 11.59 | 11.16 | 11.47 | 2,145,730 | +0.12(+1.06%) |
Jan 10, 2024 | 11.28 | 11.40 | 11.05 | 11.35 | 3,980,141 | +0.03(+0.27%) |
Jan 09, 2024 | 11.45 | 11.56 | 11.32 | 11.32 | 1,528,942 | -0.24(-2.08%) |
Jan 08, 2024 | 11.35 | 11.62 | 11.32 | 11.56 | 1,680,948 | +0.25(+2.21%) |
Jan 05, 2024 | 11.40 | 11.57 | 11.17 | 11.31 | 2,001,930 | -0.16(-1.39%) |
Jan 04, 2024 | 11.61 | 11.69 | 11.43 | 11.47 | 3,848,861 | -0.11(-0.95%) |
Jan 03, 2024 | 11.95 | 11.96 | 11.56 | 11.58 | 2,588,044 | -0.51(-4.22%) |