Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.24 | 16.02 | 15.24 | 15.35 | 842,743 | -0.08(-0.50%) |
Mar 27, 2024 | 15.40 | 15.62 | 15.10 | 15.43 | 590,546 | +0.05(+0.32%) |
Mar 26, 2024 | 15.75 | 16.12 | 15.08 | 15.38 | 990,967 | -0.09(-0.56%) |
Mar 25, 2024 | 14.89 | 15.83 | 14.89 | 15.47 | 904,689 | +0.63(+4.25%) |
Mar 22, 2024 | 15.34 | 15.34 | 14.73 | 14.84 | 524,170 | -0.42(-2.74%) |
Mar 21, 2024 | 15.42 | 15.52 | 14.99 | 15.26 | 776,567 | +0.05(+0.32%) |
Mar 20, 2024 | 14.82 | 15.29 | 14.70 | 15.21 | 626,885 | +0.39(+2.62%) |
Mar 19, 2024 | 14.59 | 15.03 | 14.19 | 14.82 | 1,003,146 | -0.17(-1.17%) |
Mar 18, 2024 | 15.14 | 15.60 | 14.71 | 14.99 | 1,135,172 | +0.11(+0.72%) |
Mar 15, 2024 | 14.99 | 15.25 | 14.80 | 14.89 | 1,103,863 | -0.49(-3.16%) |
Mar 14, 2024 | 16.18 | 16.43 | 15.00 | 15.37 | 1,710,953 | -0.72(-4.47%) |
Mar 13, 2024 | 15.99 | 16.81 | 15.68 | 16.09 | 2,218,500 | +0.23(+1.44%) |
Mar 12, 2024 | 15.25 | 15.96 | 14.58 | 15.86 | 2,885,341 | +0.90(+6.00%) |
Mar 11, 2024 | 15.60 | 15.70 | 14.63 | 14.96 | 2,144,109 | -0.19(-1.28%) |
Mar 08, 2024 | 14.79 | 15.83 | 14.29 | 15.16 | 4,362,541 | +1.12(+7.95%) |
Mar 07, 2024 | 13.01 | 14.15 | 12.85 | 14.04 | 2,373,149 | +1.54(+12.35%) |
Mar 06, 2024 | 12.77 | 12.99 | 12.44 | 12.50 | 960,104 | +0.04(+0.31%) |
Mar 05, 2024 | 13.30 | 13.30 | 12.43 | 12.46 | 1,503,275 | -1.13(-8.29%) |
Mar 04, 2024 | 14.47 | 14.47 | 13.48 | 13.59 | 1,578,954 | -0.11(-0.78%) |
Mar 01, 2024 | 13.64 | 14.57 | 13.13 | 13.69 | 4,044,935 | +1.86(+15.76%) |
Feb 29, 2024 | 12.38 | 12.43 | 11.33 | 11.83 | 2,514,890 | +0.54(+4.77%) |
Feb 28, 2024 | 11.00 | 11.30 | 10.66 | 11.29 | 1,445,736 | +0.36(+3.33%) |
Feb 27, 2024 | 10.72 | 11.11 | 10.54 | 10.92 | 886,457 | +0.17(+1.53%) |
Feb 26, 2024 | 10.29 | 11.07 | 10.27 | 10.76 | 841,492 | +0.50(+4.82%) |
Feb 23, 2024 | 10.70 | 10.70 | 10.22 | 10.26 | 671,434 | -0.44(-4.08%) |
Feb 22, 2024 | 10.79 | 10.94 | 10.66 | 10.70 | 621,987 | +0.10(+0.92%) |
Feb 21, 2024 | 10.55 | 10.75 | 10.52 | 10.60 | 448,282 | -0.06(-0.55%) |
Feb 20, 2024 | 11.22 | 11.26 | 10.55 | 10.66 | 608,132 | -0.55(-4.93%) |
Feb 16, 2024 | 11.65 | 11.65 | 11.15 | 11.22 | 500,192 | -0.35(-3.02%) |
Feb 15, 2024 | 11.45 | 11.64 | 11.18 | 11.57 | 1,056,594 | +0.39(+3.47%) |
Feb 14, 2024 | 11.16 | 11.55 | 11.04 | 11.18 | 1,101,257 | +0.45(+4.16%) |
Feb 13, 2024 | 11.22 | 11.22 | 10.63 | 10.73 | 919,239 | -0.31(-2.81%) |
Feb 12, 2024 | 10.70 | 11.13 | 10.70 | 11.04 | 814,074 | +0.39(+3.65%) |
Feb 09, 2024 | 10.73 | 10.83 | 10.55 | 10.65 | 359,910 | -0.01(-0.09%) |
Feb 08, 2024 | 10.87 | 10.95 | 10.64 | 10.66 | 513,420 | -0.23(-2.14%) |
Feb 07, 2024 | 10.97 | 10.99 | 10.64 | 10.90 | 698,758 | -0.10(-0.88%) |
Feb 06, 2024 | 10.71 | 11.11 | 10.70 | 10.99 | 604,809 | +0.33(+3.10%) |
Feb 05, 2024 | 10.39 | 10.82 | 10.36 | 10.66 | 550,591 | +0.12(+1.10%) |
Feb 02, 2024 | 10.58 | 10.71 | 10.36 | 10.55 | 554,013 | -0.01(-0.09%) |
Feb 01, 2024 | 10.71 | 10.82 | 10.39 | 10.56 | 410,015 | -0.11(-1.00%) |
Jan 31, 2024 | 10.70 | 10.88 | 10.45 | 10.66 | 719,191 | -0.22(-2.05%) |
Jan 30, 2024 | 11.01 | 11.01 | 10.70 | 10.89 | 703,118 | -0.14(-1.23%) |
Jan 29, 2024 | 10.51 | 11.06 | 10.51 | 11.02 | 986,768 | +0.58(+5.58%) |
Jan 26, 2024 | 10.21 | 10.49 | 10.20 | 10.44 | 1,007,985 | +0.31(+3.07%) |
Jan 25, 2024 | 10.32 | 10.40 | 10.00 | 10.13 | 736,630 | -0.18(-1.79%) |
Jan 24, 2024 | 10.67 | 10.85 | 10.27 | 10.31 | 604,710 | -0.26(-2.48%) |
Jan 23, 2024 | 10.67 | 10.78 | 10.53 | 10.57 | 468,584 | -0.07(-0.64%) |
Jan 22, 2024 | 10.72 | 10.89 | 10.52 | 10.64 | 711,655 | -0.08(-0.72%) |
Jan 19, 2024 | 10.76 | 10.76 | 10.30 | 10.72 | 940,572 | +0.08(+0.73%) |
Jan 18, 2024 | 11.02 | 11.06 | 10.57 | 10.64 | 634,806 | -0.13(-1.17%) |
Jan 17, 2024 | 10.78 | 11.09 | 10.76 | 10.77 | 664,195 | -0.16(-1.42%) |
Jan 16, 2024 | 11.10 | 11.17 | 10.88 | 10.92 | 786,705 | -0.34(-3.02%) |
Jan 12, 2024 | 11.61 | 11.73 | 11.26 | 11.26 | 473,463 | -0.34(-2.93%) |
Jan 11, 2024 | 11.77 | 12.02 | 11.24 | 11.60 | 986,734 | -0.09(-0.75%) |
Jan 10, 2024 | 11.68 | 11.93 | 11.62 | 11.69 | 452,461 | -0.03(-0.25%) |
Jan 09, 2024 | 12.29 | 12.33 | 11.63 | 11.72 | 845,311 | -0.61(-4.96%) |
Jan 08, 2024 | 11.74 | 12.65 | 11.70 | 12.33 | 892,846 | +0.66(+5.66%) |
Jan 05, 2024 | 12.12 | 12.27 | 11.59 | 11.67 | 862,436 | -0.46(-3.76%) |
Jan 04, 2024 | 12.64 | 13.01 | 12.10 | 12.13 | 1,196,269 | -0.56(-4.44%) |
Jan 03, 2024 | 12.17 | 12.86 | 12.07 | 12.69 | 648,622 | +0.35(+2.83%) |