Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.97 | 11.32 | 11.32 | 11.27 | 2,098,546 | +0.28(+2.55%) |
Mar 27, 2024 | 10.92 | 11.09 | 10.91 | 10.99 | 2,006,670 | +0.13(+1.20%) |
Mar 26, 2024 | 11.03 | 11.10 | 10.83 | 10.86 | 1,564,666 | -0.14(-1.27%) |
Mar 25, 2024 | 11.09 | 11.15 | 10.94 | 11.00 | 1,265,343 | -0.04(-0.36%) |
Mar 22, 2024 | 11.54 | 11.71 | 10.93 | 11.04 | 2,395,455 | -0.45(-3.92%) |
Mar 21, 2024 | 11.40 | 11.71 | 11.31 | 11.49 | 1,549,905 | +0.09(+0.79%) |
Mar 20, 2024 | 10.92 | 11.47 | 10.87 | 11.40 | 1,821,948 | +0.42(+3.83%) |
Mar 19, 2024 | 10.87 | 11.00 | 10.73 | 10.98 | 1,744,646 | +0.07(+0.64%) |
Mar 18, 2024 | 11.07 | 11.10 | 10.83 | 10.91 | 1,892,465 | -0.25(-2.24%) |
Mar 15, 2024 | 11.08 | 11.35 | 11.02 | 11.16 | 3,383,904 | +0.13(+1.18%) |
Mar 14, 2024 | 11.12 | 11.14 | 10.77 | 11.03 | 2,797,584 | -0.13(-1.16%) |
Mar 13, 2024 | 11.30 | 11.42 | 11.13 | 11.16 | 1,972,977 | -0.11(-0.98%) |
Mar 12, 2024 | 11.62 | 11.64 | 11.16 | 11.27 | 3,300,962 | -0.46(-3.92%) |
Mar 11, 2024 | 11.85 | 11.95 | 11.64 | 11.73 | 1,739,839 | -0.09(-0.76%) |
Mar 08, 2024 | 11.78 | 11.90 | 11.66 | 11.82 | 2,681,231 | +0.07(+0.60%) |
Mar 07, 2024 | 11.57 | 11.76 | 11.53 | 11.75 | 1,529,541 | +0.30(+2.62%) |
Mar 06, 2024 | 11.80 | 11.80 | 11.35 | 11.45 | 1,981,711 | -0.17(-1.46%) |
Mar 05, 2024 | 11.48 | 11.96 | 11.46 | 11.62 | 2,650,534 | +0.18(+1.57%) |
Mar 04, 2024 | 11.95 | 12.00 | 11.43 | 11.44 | 2,775,591 | -0.51(-4.27%) |
Mar 01, 2024 | 12.25 | 12.25 | 11.83 | 11.95 | 3,693,479 | -0.23(-1.89%) |
Feb 29, 2024 | 12.45 | 12.57 | 12.16 | 12.18 | 2,585,189 | -0.16(-1.30%) |
Feb 28, 2024 | 12.49 | 12.60 | 12.30 | 12.34 | 1,974,190 | -0.24(-1.91%) |
Feb 27, 2024 | 12.44 | 12.59 | 12.31 | 12.58 | 1,611,215 | +0.33(+2.69%) |
Feb 26, 2024 | 12.60 | 12.62 | 12.22 | 12.25 | 2,683,975 | -0.41(-3.24%) |
Feb 23, 2024 | 12.68 | 12.82 | 12.61 | 12.66 | 1,499,114 | -0.09(-0.71%) |
Feb 22, 2024 | 13.00 | 13.00 | 12.60 | 12.75 | 2,681,512 | -0.36(-2.75%) |
Feb 21, 2024 | 13.30 | 13.31 | 13.10 | 13.11 | 1,696,823 | -0.18(-1.35%) |
Feb 20, 2024 | 13.04 | 13.30 | 13.00 | 13.29 | 3,066,361 | +0.19(+1.45%) |
Feb 16, 2024 | 13.15 | 13.25 | 12.96 | 13.10 | 1,823,271 | -0.12(-0.91%) |
Feb 15, 2024 | 12.69 | 13.28 | 12.68 | 13.22 | 4,242,184 | +0.75(+6.01%) |
Feb 14, 2024 | 13.06 | 13.10 | 12.15 | 12.47 | 5,241,025 | -0.64(-4.88%) |
Feb 13, 2024 | 13.52 | 13.57 | 12.90 | 13.11 | 2,442,074 | -0.54(-3.96%) |
Feb 12, 2024 | 13.05 | 13.89 | 13.05 | 13.65 | 2,290,616 | +0.56(+4.28%) |
Feb 09, 2024 | 13.04 | 13.13 | 12.92 | 13.09 | 1,343,772 | +0.02(+0.15%) |
Feb 08, 2024 | 13.09 | 13.14 | 12.89 | 13.07 | 1,523,165 | -0.04(-0.31%) |
Feb 07, 2024 | 13.31 | 13.39 | 13.06 | 13.11 | 1,161,471 | -0.14(-1.06%) |
Feb 06, 2024 | 12.95 | 13.30 | 12.77 | 13.25 | 1,352,231 | +0.28(+2.16%) |
Feb 05, 2024 | 13.17 | 13.24 | 12.96 | 12.97 | 1,757,504 | -0.42(-3.14%) |
Feb 02, 2024 | 13.16 | 13.59 | 12.92 | 13.39 | 2,098,092 | +0.06(+0.45%) |
Feb 01, 2024 | 13.22 | 13.35 | 12.88 | 13.33 | 1,591,885 | +0.36(+2.78%) |
Jan 31, 2024 | 13.31 | 13.31 | 12.95 | 12.97 | 2,191,260 | -0.30(-2.26%) |
Jan 30, 2024 | 13.38 | 13.41 | 13.04 | 13.27 | 1,808,018 | -0.22(-1.63%) |
Jan 29, 2024 | 13.81 | 13.81 | 13.36 | 13.49 | 1,687,175 | -0.36(-2.60%) |
Jan 26, 2024 | 13.79 | 14.04 | 13.78 | 13.85 | 4,195,553 | +0.10(+0.73%) |
Jan 25, 2024 | 13.27 | 13.79 | 13.20 | 13.75 | 1,834,845 | +0.58(+4.40%) |
Jan 24, 2024 | 13.55 | 14.06 | 13.16 | 13.17 | 3,831,340 | -0.18(-1.35%) |
Jan 23, 2024 | 12.88 | 13.50 | 12.83 | 13.35 | 2,735,046 | +0.57(+4.46%) |
Jan 22, 2024 | 12.79 | 12.89 | 12.64 | 12.78 | 1,363,473 | +0.06(+0.47%) |
Jan 19, 2024 | 12.95 | 12.98 | 12.60 | 12.72 | 1,968,133 | -0.23(-1.78%) |
Jan 18, 2024 | 13.23 | 13.24 | 12.75 | 12.95 | 2,322,389 | -0.29(-2.19%) |
Jan 17, 2024 | 13.17 | 13.45 | 13.03 | 13.24 | 1,789,425 | -0.06(-0.45%) |
Jan 16, 2024 | 13.22 | 13.59 | 13.21 | 13.30 | 1,655,220 | -0.17(-1.26%) |
Jan 12, 2024 | 14.06 | 14.11 | 13.21 | 13.47 | 2,848,688 | -0.34(-2.46%) |
Jan 11, 2024 | 14.32 | 14.34 | 13.76 | 13.81 | 2,532,486 | -0.65(-4.50%) |
Jan 10, 2024 | 14.93 | 14.98 | 14.41 | 14.46 | 2,264,992 | -0.51(-3.41%) |
Jan 09, 2024 | 15.09 | 15.29 | 14.82 | 14.97 | 1,721,917 | -0.24(-1.58%) |
Jan 08, 2024 | 14.81 | 15.30 | 14.69 | 15.21 | 1,886,286 | +0.34(+2.29%) |
Jan 05, 2024 | 14.32 | 15.13 | 14.20 | 14.87 | 2,697,140 | +0.53(+3.70%) |
Jan 04, 2024 | 14.96 | 14.98 | 14.31 | 14.34 | 2,361,948 | -0.43(-2.91%) |
Jan 03, 2024 | 15.14 | 15.25 | 14.71 | 14.77 | 3,132,839 | -0.63(-4.09%) |