Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.31 | 12.26 | 12.21 | 12.27 | 7,816,662 | -0.74(-5.69%) |
Mar 27, 2024 | 12.89 | 13.05 | 12.85 | 13.01 | 4,574,524 | +0.19(+1.48%) |
Mar 26, 2024 | 13.30 | 13.32 | 12.81 | 12.82 | 2,167,297 | -0.41(-3.10%) |
Mar 25, 2024 | 13.40 | 13.63 | 13.19 | 13.23 | 4,451,855 | -0.20(-1.49%) |
Mar 22, 2024 | 13.57 | 13.59 | 13.41 | 13.43 | 2,108,101 | -0.13(-0.96%) |
Mar 21, 2024 | 13.46 | 13.59 | 13.31 | 13.56 | 2,620,821 | +0.44(+3.35%) |
Mar 20, 2024 | 12.94 | 13.22 | 12.91 | 13.12 | 1,331,576 | +0.11(+0.85%) |
Mar 19, 2024 | 12.83 | 13.04 | 12.70 | 13.01 | 2,817,782 | +0.06(+0.46%) |
Mar 18, 2024 | 13.10 | 13.22 | 12.90 | 12.95 | 3,211,373 | -0.10(-0.77%) |
Mar 15, 2024 | 13.40 | 13.50 | 13.04 | 13.05 | 6,415,144 | -0.48(-3.55%) |
Mar 14, 2024 | 13.74 | 13.78 | 13.43 | 13.53 | 3,253,260 | -0.24(-1.74%) |
Mar 13, 2024 | 13.56 | 13.80 | 13.56 | 13.77 | 2,639,335 | +0.14(+1.03%) |
Mar 12, 2024 | 13.52 | 13.72 | 13.43 | 13.63 | 2,115,043 | +0.13(+0.96%) |
Mar 11, 2024 | 13.48 | 13.63 | 13.38 | 13.50 | 2,983,216 | -0.05(-0.37%) |
Mar 08, 2024 | 13.64 | 13.88 | 13.40 | 13.55 | 1,887,571 | +0.02(+0.15%) |
Mar 07, 2024 | 13.20 | 13.63 | 13.14 | 13.53 | 1,992,433 | +0.42(+3.20%) |
Mar 06, 2024 | 13.26 | 13.33 | 13.07 | 13.11 | 1,628,488 | +0.07(+0.54%) |
Mar 05, 2024 | 13.43 | 13.43 | 12.97 | 13.04 | 2,541,045 | -0.52(-3.83%) |
Mar 04, 2024 | 13.42 | 13.71 | 13.38 | 13.56 | 3,824,662 | +0.14(+1.04%) |
Mar 01, 2024 | 13.15 | 13.50 | 13.10 | 13.42 | 28,899,660 | +0.39(+2.99%) |
Feb 29, 2024 | 13.60 | 13.85 | 13.01 | 13.03 | 12,717,585 | +0.46(+3.66%) |
Feb 28, 2024 | 12.65 | 12.68 | 12.54 | 12.57 | 1,356,605 | -0.21(-1.64%) |
Feb 27, 2024 | 12.82 | 12.91 | 12.76 | 12.78 | 874,332 | +0.06(+0.47%) |
Feb 26, 2024 | 12.76 | 12.88 | 12.72 | 12.72 | 1,206,663 | -0.06(-0.47%) |
Feb 23, 2024 | 12.80 | 12.87 | 12.60 | 12.78 | 1,198,449 | -0.02(-0.16%) |
Feb 22, 2024 | 12.49 | 12.87 | 12.35 | 12.80 | 2,085,702 | +0.53(+4.32%) |
Feb 21, 2024 | 12.51 | 12.53 | 12.20 | 12.27 | 1,311,260 | -0.40(-3.16%) |
Feb 20, 2024 | 12.50 | 12.67 | 12.46 | 12.67 | 1,158,917 | -0.03(-0.24%) |
Feb 16, 2024 | 12.83 | 12.86 | 12.60 | 12.70 | 1,288,995 | -0.22(-1.70%) |
Feb 15, 2024 | 12.87 | 12.97 | 12.77 | 12.92 | 1,038,615 | +0.12(+0.94%) |
Feb 14, 2024 | 12.60 | 12.84 | 12.51 | 12.80 | 1,693,478 | +0.37(+2.98%) |
Feb 13, 2024 | 12.40 | 12.67 | 12.20 | 12.43 | 1,539,990 | -0.36(-2.81%) |
Feb 12, 2024 | 13.04 | 13.10 | 12.68 | 12.79 | 2,906,595 | -0.27(-2.07%) |
Feb 09, 2024 | 12.94 | 13.12 | 12.88 | 13.06 | 1,713,135 | +0.21(+1.63%) |
Feb 08, 2024 | 12.57 | 12.88 | 12.49 | 12.85 | 1,045,312 | +0.35(+2.80%) |
Feb 07, 2024 | 12.50 | 12.59 | 12.32 | 12.50 | 1,068,303 | -0.05(-0.40%) |
Feb 06, 2024 | 12.61 | 12.67 | 12.39 | 12.55 | 1,072,959 | +0.12(+0.97%) |
Feb 05, 2024 | 12.71 | 12.77 | 12.29 | 12.43 | 1,592,100 | -0.39(-3.04%) |
Feb 02, 2024 | 12.55 | 12.84 | 12.48 | 12.82 | 875,437 | +0.19(+1.50%) |
Feb 01, 2024 | 12.60 | 12.73 | 12.46 | 12.63 | 885,321 | +0.15(+1.20%) |
Jan 31, 2024 | 12.78 | 12.80 | 12.46 | 12.48 | 1,872,412 | -0.35(-2.73%) |
Jan 30, 2024 | 13.01 | 13.06 | 12.83 | 12.83 | 1,215,975 | -0.17(-1.31%) |
Jan 29, 2024 | 12.77 | 13.00 | 12.77 | 13.00 | 876,168 | +0.24(+1.88%) |
Jan 26, 2024 | 12.78 | 13.01 | 12.75 | 12.76 | 1,412,079 | +0.03(+0.24%) |
Jan 25, 2024 | 12.52 | 12.74 | 12.47 | 12.73 | 1,694,352 | +0.32(+2.58%) |
Jan 24, 2024 | 12.67 | 12.70 | 12.38 | 12.41 | 935,567 | -0.06(-0.48%) |
Jan 23, 2024 | 12.44 | 12.55 | 12.38 | 12.47 | 1,378,564 | +0.13(+1.05%) |
Jan 22, 2024 | 12.36 | 12.48 | 12.18 | 12.34 | 1,323,290 | +0.15(+1.23%) |
Jan 19, 2024 | 12.20 | 12.28 | 12.01 | 12.19 | 1,584,782 | +0.17(+1.41%) |
Jan 18, 2024 | 12.24 | 12.24 | 11.88 | 12.02 | 2,131,040 | -0.08(-0.66%) |
Jan 17, 2024 | 12.15 | 12.22 | 11.89 | 12.10 | 2,584,326 | -0.16(-1.31%) |
Jan 16, 2024 | 12.24 | 12.48 | 12.24 | 12.26 | 2,225,662 | -0.08(-0.65%) |
Jan 12, 2024 | 12.16 | 12.39 | 12.14 | 12.34 | 2,801,296 | +0.22(+1.82%) |
Jan 11, 2024 | 12.11 | 12.13 | 11.85 | 12.12 | 1,577,942 | +0.03(+0.25%) |
Jan 10, 2024 | 11.89 | 12.13 | 11.78 | 12.09 | 3,838,227 | -0.18(-1.47%) |
Jan 09, 2024 | 12.10 | 12.32 | 12.09 | 12.27 | 1,605,275 | +0.08(+0.66%) |
Jan 08, 2024 | 11.91 | 12.31 | 11.81 | 12.19 | 2,350,786 | +0.35(+2.96%) |
Jan 05, 2024 | 11.71 | 11.98 | 11.70 | 11.84 | 1,659,503 | -0.05(-0.42%) |
Jan 04, 2024 | 11.65 | 12.26 | 11.60 | 11.89 | 3,479,327 | +0.53(+4.67%) |
Jan 03, 2024 | 11.71 | 11.78 | 11.36 | 11.36 | 2,322,297 | -0.44(-3.73%) |