Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.13 | 13.18 | 13.11 | 13.16 | 417,390 | +0.11(+0.84%) |
Mar 27, 2024 | 13.02 | 13.11 | 13.01 | 13.05 | 248,566 | +0.11(+0.85%) |
Mar 26, 2024 | 12.99 | 13.00 | 12.90 | 12.94 | 201,706 | -0.08(-0.61%) |
Mar 25, 2024 | 13.07 | 13.13 | 13.02 | 13.02 | 260,100 | -0.06(-0.46%) |
Mar 22, 2024 | 13.16 | 13.17 | 13.06 | 13.08 | 346,747 | +0.05(+0.38%) |
Mar 21, 2024 | 13.00 | 13.10 | 12.98 | 13.03 | 353,655 | +0.27(+2.09%) |
Mar 20, 2024 | 12.60 | 12.76 | 12.59 | 12.76 | 556,729 | +0.12(+0.93%) |
Mar 19, 2024 | 12.65 | 12.65 | 12.60 | 12.65 | 245,778 | -0.06(-0.47%) |
Mar 18, 2024 | 12.75 | 12.78 | 12.70 | 12.70 | 362,088 | -0.02(-0.15%) |
Mar 15, 2024 | 12.80 | 12.82 | 12.72 | 12.72 | 2,033,277 | -0.16(-1.22%) |
Mar 14, 2024 | 12.91 | 12.92 | 12.82 | 12.88 | 466,277 | +0.00(+0.00%) |
Mar 13, 2024 | 12.85 | 12.93 | 12.83 | 12.88 | 532,447 | +0.03(+0.23%) |
Mar 12, 2024 | 12.67 | 12.88 | 12.66 | 12.85 | 716,054 | +0.20(+1.56%) |
Mar 11, 2024 | 12.55 | 12.67 | 12.55 | 12.65 | 832,050 | +0.09(+0.71%) |
Mar 08, 2024 | 12.52 | 12.62 | 12.51 | 12.57 | 321,840 | -0.20(-1.54%) |
Mar 07, 2024 | 12.66 | 12.76 | 12.65 | 12.76 | 277,435 | +0.15(+1.17%) |
Mar 06, 2024 | 12.68 | 12.78 | 12.60 | 12.62 | 434,050 | -0.15(-1.16%) |
Mar 05, 2024 | 12.80 | 12.85 | 12.76 | 12.76 | 430,899 | -0.14(-1.07%) |
Mar 04, 2024 | 12.82 | 12.94 | 12.79 | 12.90 | 421,118 | +0.32(+2.58%) |
Mar 01, 2024 | 12.41 | 12.64 | 12.37 | 12.58 | 898,267 | +0.58(+4.84%) |
Feb 29, 2024 | 11.89 | 12.00 | 11.86 | 12.00 | 465,632 | +0.21(+1.75%) |
Feb 28, 2024 | 11.77 | 11.81 | 11.73 | 11.79 | 331,409 | -0.17(-1.40%) |
Feb 27, 2024 | 11.88 | 11.96 | 11.86 | 11.96 | 304,143 | -0.04(-0.33%) |
Feb 26, 2024 | 12.01 | 12.03 | 11.95 | 12.00 | 304,003 | +0.07(+0.58%) |
Feb 23, 2024 | 11.84 | 11.94 | 11.84 | 11.93 | 487,484 | +0.03(+0.25%) |
Feb 22, 2024 | 11.80 | 11.92 | 11.80 | 11.90 | 346,466 | +0.16(+1.34%) |
Feb 21, 2024 | 11.80 | 11.82 | 11.71 | 11.74 | 370,657 | -0.14(-1.16%) |
Feb 20, 2024 | 11.91 | 11.95 | 11.87 | 11.88 | 389,132 | -0.12(-0.98%) |
Feb 16, 2024 | 11.99 | 12.02 | 11.94 | 12.00 | 175,000 | -0.02(-0.16%) |
Feb 15, 2024 | 12.02 | 12.04 | 11.90 | 12.01 | 674,588 | +0.32(+2.78%) |
Feb 14, 2024 | 11.69 | 11.74 | 11.63 | 11.69 | 495,117 | +0.10(+0.85%) |
Feb 13, 2024 | 11.59 | 11.65 | 11.57 | 11.59 | 408,295 | -0.23(-1.92%) |
Feb 12, 2024 | 11.76 | 11.84 | 11.74 | 11.82 | 204,451 | -0.01(-0.08%) |
Feb 09, 2024 | 11.67 | 11.83 | 11.67 | 11.83 | 349,522 | +0.18(+1.52%) |
Feb 08, 2024 | 11.61 | 11.66 | 11.59 | 11.65 | 280,826 | +0.07(+0.59%) |
Feb 07, 2024 | 11.56 | 11.60 | 11.51 | 11.58 | 323,589 | -0.05(-0.42%) |
Feb 06, 2024 | 11.61 | 11.66 | 11.56 | 11.63 | 474,492 | -0.31(-2.56%) |
Feb 05, 2024 | 11.95 | 11.95 | 11.87 | 11.94 | 346,038 | +0.00(+0.00%) |
Feb 02, 2024 | 11.97 | 12.00 | 11.88 | 11.94 | 280,067 | -0.26(-2.10%) |
Feb 01, 2024 | 12.00 | 12.19 | 11.99 | 12.19 | 417,693 | +0.16(+1.31%) |
Jan 31, 2024 | 12.20 | 12.22 | 12.02 | 12.03 | 508,356 | +0.03(+0.25%) |
Jan 30, 2024 | 11.94 | 12.01 | 11.91 | 12.01 | 669,410 | -0.02(-0.16%) |
Jan 29, 2024 | 12.09 | 12.11 | 11.97 | 12.02 | 765,328 | -0.04(-0.33%) |
Jan 26, 2024 | 12.10 | 12.14 | 12.03 | 12.06 | 543,861 | +0.06(+0.49%) |
Jan 25, 2024 | 12.05 | 12.05 | 11.94 | 12.01 | 879,565 | +0.07(+0.58%) |
Jan 24, 2024 | 12.00 | 12.01 | 11.93 | 11.94 | 327,229 | -0.08(-0.66%) |
Jan 23, 2024 | 11.96 | 12.02 | 11.94 | 12.01 | 242,417 | -0.07(-0.57%) |
Jan 22, 2024 | 12.10 | 12.17 | 12.07 | 12.08 | 202,828 | +0.16(+1.32%) |
Jan 19, 2024 | 11.85 | 11.93 | 11.82 | 11.93 | 288,135 | -0.11(-0.90%) |
Jan 18, 2024 | 11.88 | 12.04 | 11.87 | 12.03 | 393,671 | +0.00(+0.00%) |
Jan 17, 2024 | 12.03 | 12.03 | 11.90 | 12.03 | 485,062 | -0.17(-1.37%) |
Jan 16, 2024 | 12.25 | 12.27 | 12.16 | 12.20 | 225,958 | +0.00(+0.00%) |
Jan 12, 2024 | 12.28 | 12.29 | 12.18 | 12.20 | 230,222 | +0.02(+0.16%) |
Jan 11, 2024 | 12.13 | 12.18 | 12.04 | 12.18 | 281,172 | -0.09(-0.72%) |
Jan 10, 2024 | 12.23 | 12.31 | 12.23 | 12.27 | 189,964 | +0.09(+0.73%) |
Jan 09, 2024 | 12.24 | 12.28 | 12.18 | 12.18 | 150,364 | -0.14(-1.12%) |
Jan 08, 2024 | 12.20 | 12.32 | 12.19 | 12.32 | 177,223 | +0.13(+1.05%) |
Jan 05, 2024 | 12.16 | 12.27 | 12.16 | 12.19 | 200,380 | -0.03(-0.24%) |
Jan 04, 2024 | 12.21 | 12.32 | 12.21 | 12.22 | 263,564 | +0.14(+1.14%) |
Jan 03, 2024 | 11.99 | 12.11 | 11.99 | 12.08 | 328,413 | +0.08(+0.66%) |