Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.19 | 21.07 | 20.01 | 20.37 | 724,219 | +0.37(+1.85%) |
Mar 27, 2024 | 19.96 | 20.22 | 19.82 | 20.00 | 224,200 | +0.14(+0.70%) |
Mar 26, 2024 | 20.21 | 20.34 | 19.77 | 19.86 | 195,964 | -0.24(-1.19%) |
Mar 25, 2024 | 20.02 | 20.25 | 19.83 | 20.10 | 254,611 | +0.00(+0.00%) |
Mar 22, 2024 | 20.41 | 20.48 | 20.01 | 20.10 | 207,900 | -0.21(-1.03%) |
Mar 21, 2024 | 20.12 | 20.46 | 19.96 | 20.31 | 218,494 | +0.20(+0.99%) |
Mar 20, 2024 | 19.02 | 20.13 | 19.02 | 20.11 | 248,272 | +0.77(+3.98%) |
Mar 19, 2024 | 19.06 | 19.57 | 18.77 | 19.34 | 286,313 | +0.28(+1.47%) |
Mar 18, 2024 | 19.83 | 19.92 | 18.75 | 19.06 | 295,612 | -0.77(-3.88%) |
Mar 15, 2024 | 19.53 | 20.26 | 19.21 | 19.83 | 440,312 | +0.16(+0.81%) |
Mar 14, 2024 | 19.68 | 19.95 | 19.46 | 19.67 | 437,801 | -0.03(-0.15%) |
Mar 13, 2024 | 19.63 | 19.96 | 19.24 | 19.70 | 300,456 | -0.05(-0.25%) |
Mar 12, 2024 | 19.55 | 20.23 | 19.48 | 19.75 | 385,497 | +0.28(+1.44%) |
Mar 11, 2024 | 19.47 | 19.73 | 19.11 | 19.47 | 333,044 | +0.02(+0.10%) |
Mar 08, 2024 | 19.49 | 20.07 | 18.91 | 19.45 | 1,066,265 | -2.30(-10.57%) |
Mar 07, 2024 | 21.43 | 22.81 | 21.24 | 21.75 | 297,879 | +0.44(+2.06%) |
Mar 06, 2024 | 21.47 | 21.66 | 20.95 | 21.31 | 138,648 | -0.06(-0.28%) |
Mar 05, 2024 | 21.16 | 21.75 | 21.14 | 21.37 | 178,327 | -0.04(-0.19%) |
Mar 04, 2024 | 21.60 | 21.78 | 21.18 | 21.41 | 232,783 | -0.14(-0.65%) |
Mar 01, 2024 | 20.88 | 21.85 | 20.71 | 21.55 | 310,797 | +0.80(+3.86%) |
Feb 29, 2024 | 20.76 | 21.00 | 20.16 | 20.75 | 360,968 | -0.04(-0.19%) |
Feb 28, 2024 | 21.27 | 21.56 | 20.77 | 20.79 | 241,492 | -0.67(-3.12%) |
Feb 27, 2024 | 21.84 | 21.91 | 20.84 | 21.46 | 406,868 | -0.09(-0.42%) |
Feb 26, 2024 | 21.92 | 22.38 | 19.97 | 21.55 | 595,447 | +1.53(+7.64%) |
Feb 23, 2024 | 19.95 | 20.25 | 19.34 | 20.02 | 448,933 | +0.07(+0.35%) |
Feb 22, 2024 | 18.95 | 20.05 | 18.05 | 19.95 | 914,171 | +0.24(+1.22%) |
Feb 21, 2024 | 17.10 | 20.01 | 17.05 | 19.71 | 1,348,615 | +3.91(+24.75%) |
Feb 20, 2024 | 15.77 | 16.12 | 15.70 | 15.80 | 259,397 | -0.32(-1.99%) |
Feb 16, 2024 | 15.74 | 16.42 | 15.45 | 16.12 | 201,081 | +0.18(+1.13%) |
Feb 15, 2024 | 15.43 | 16.05 | 15.23 | 15.94 | 217,193 | +0.65(+4.25%) |
Feb 14, 2024 | 14.61 | 15.36 | 14.61 | 15.29 | 350,413 | +0.78(+5.38%) |
Feb 13, 2024 | 14.15 | 14.65 | 14.04 | 14.51 | 229,989 | -0.05(-0.34%) |
Feb 12, 2024 | 14.26 | 14.61 | 14.12 | 14.56 | 269,859 | +0.36(+2.54%) |
Feb 09, 2024 | 13.89 | 14.40 | 13.89 | 14.20 | 153,189 | +0.45(+3.27%) |
Feb 08, 2024 | 12.75 | 13.84 | 12.75 | 13.75 | 232,796 | +1.11(+8.78%) |
Feb 07, 2024 | 12.79 | 13.16 | 12.55 | 12.64 | 137,929 | -0.11(-0.86%) |
Feb 06, 2024 | 12.15 | 12.82 | 12.15 | 12.75 | 184,381 | +0.49(+4.00%) |
Feb 05, 2024 | 12.52 | 12.59 | 12.22 | 12.26 | 58,349 | -0.41(-3.24%) |
Feb 02, 2024 | 12.80 | 12.94 | 12.49 | 12.67 | 117,751 | -0.26(-2.01%) |
Feb 01, 2024 | 12.87 | 13.31 | 12.87 | 12.93 | 123,382 | +0.18(+1.41%) |
Jan 31, 2024 | 12.59 | 13.01 | 12.44 | 12.75 | 109,275 | +0.07(+0.55%) |
Jan 30, 2024 | 12.94 | 12.94 | 12.41 | 12.68 | 81,379 | -0.38(-2.91%) |
Jan 29, 2024 | 12.78 | 13.32 | 12.61 | 13.06 | 138,510 | +0.29(+2.27%) |
Jan 26, 2024 | 12.87 | 13.16 | 12.75 | 12.77 | 104,358 | +0.03(+0.24%) |
Jan 25, 2024 | 12.93 | 13.25 | 12.59 | 12.74 | 134,164 | +0.00(+0.00%) |
Jan 24, 2024 | 12.20 | 12.95 | 11.92 | 12.74 | 222,104 | +0.74(+6.17%) |
Jan 23, 2024 | 11.39 | 12.15 | 11.07 | 12.00 | 147,110 | +0.70(+6.19%) |
Jan 22, 2024 | 11.02 | 11.50 | 10.86 | 11.30 | 155,435 | +0.45(+4.15%) |
Jan 19, 2024 | 11.01 | 11.03 | 10.72 | 10.85 | 68,026 | -0.10(-0.91%) |
Jan 18, 2024 | 10.95 | 11.09 | 10.77 | 10.95 | 96,960 | +0.00(+0.00%) |
Jan 17, 2024 | 10.60 | 11.05 | 10.60 | 10.95 | 111,602 | +0.26(+2.43%) |
Jan 16, 2024 | 10.34 | 10.69 | 10.26 | 10.69 | 181,026 | +0.24(+2.30%) |
Jan 12, 2024 | 10.94 | 10.94 | 10.37 | 10.45 | 112,499 | -0.30(-2.79%) |
Jan 11, 2024 | 10.93 | 11.04 | 10.41 | 10.75 | 117,398 | -0.25(-2.27%) |
Jan 10, 2024 | 11.18 | 11.32 | 10.58 | 11.00 | 231,020 | +0.14(+1.29%) |
Jan 09, 2024 | 10.96 | 11.15 | 10.52 | 10.86 | 122,493 | -0.27(-2.43%) |
Jan 08, 2024 | 11.13 | 11.36 | 10.89 | 11.13 | 169,180 | -0.06(-0.54%) |
Jan 05, 2024 | 10.89 | 11.53 | 10.89 | 11.19 | 145,698 | +0.18(+1.63%) |
Jan 04, 2024 | 10.94 | 11.08 | 10.81 | 11.01 | 101,063 | +0.16(+1.47%) |
Jan 03, 2024 | 10.98 | 11.12 | 10.74 | 10.85 | 73,910 | -0.17(-1.54%) |