Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.77 | 13.98 | 13.52 | 13.77 | 448,819 | +0.08(+0.58%) |
Mar 27, 2024 | 12.88 | 13.70 | 12.78 | 13.69 | 625,405 | +0.91(+7.09%) |
Mar 26, 2024 | 12.54 | 12.98 | 12.53 | 12.78 | 484,886 | +0.34(+2.72%) |
Mar 25, 2024 | 12.26 | 12.60 | 12.26 | 12.44 | 517,603 | +0.20(+1.63%) |
Mar 22, 2024 | 12.63 | 12.65 | 12.24 | 12.24 | 466,670 | -0.39(-3.07%) |
Mar 21, 2024 | 12.69 | 12.84 | 12.54 | 12.63 | 668,071 | -0.02(-0.16%) |
Mar 20, 2024 | 12.50 | 12.78 | 12.33 | 12.65 | 598,596 | +0.10(+0.79%) |
Mar 19, 2024 | 12.75 | 13.12 | 12.47 | 12.55 | 656,952 | -0.25(-1.94%) |
Mar 18, 2024 | 13.20 | 13.32 | 12.73 | 12.80 | 875,489 | -0.39(-2.94%) |
Mar 15, 2024 | 12.72 | 13.24 | 12.66 | 13.19 | 4,385,001 | +0.42(+3.27%) |
Mar 14, 2024 | 13.14 | 13.15 | 12.65 | 12.77 | 989,759 | -0.37(-2.80%) |
Mar 13, 2024 | 13.04 | 13.42 | 13.01 | 13.14 | 850,522 | +0.14(+1.07%) |
Mar 12, 2024 | 13.11 | 13.15 | 12.76 | 13.00 | 959,217 | -0.07(-0.53%) |
Mar 11, 2024 | 12.52 | 13.30 | 12.45 | 13.07 | 969,649 | +0.39(+3.06%) |
Mar 08, 2024 | 12.94 | 13.05 | 12.65 | 12.68 | 573,310 | -0.06(-0.47%) |
Mar 07, 2024 | 12.84 | 13.04 | 12.58 | 12.74 | 718,175 | -0.02(-0.16%) |
Mar 06, 2024 | 12.63 | 12.81 | 12.45 | 12.76 | 686,219 | +0.25(+1.99%) |
Mar 05, 2024 | 12.68 | 12.90 | 12.50 | 12.51 | 587,185 | -0.23(-1.80%) |
Mar 04, 2024 | 12.57 | 12.95 | 12.30 | 12.74 | 992,292 | +0.16(+1.27%) |
Mar 01, 2024 | 12.51 | 12.64 | 12.22 | 12.58 | 593,642 | +0.14(+1.12%) |
Feb 29, 2024 | 12.45 | 12.99 | 12.32 | 12.44 | 1,021,680 | +0.12(+0.97%) |
Feb 28, 2024 | 12.13 | 12.45 | 12.01 | 12.32 | 783,438 | +0.01(+0.08%) |
Feb 27, 2024 | 12.35 | 12.52 | 12.27 | 12.31 | 595,443 | +0.03(+0.24%) |
Feb 26, 2024 | 12.40 | 12.57 | 12.14 | 12.28 | 825,799 | -0.24(-1.91%) |
Feb 23, 2024 | 12.19 | 12.61 | 12.08 | 12.52 | 822,195 | +0.35(+2.86%) |
Feb 22, 2024 | 12.42 | 12.48 | 12.13 | 12.17 | 918,158 | -0.37(-2.92%) |
Feb 21, 2024 | 12.84 | 12.96 | 12.26 | 12.54 | 1,188,373 | -0.37(-2.84%) |
Feb 20, 2024 | 13.48 | 13.49 | 12.77 | 12.91 | 1,476,904 | -0.65(-4.82%) |
Feb 16, 2024 | 13.73 | 14.50 | 13.39 | 13.56 | 2,170,468 | -0.13(-0.94%) |
Feb 15, 2024 | 13.24 | 14.46 | 13.24 | 13.69 | 2,983,616 | -3.58(-20.71%) |
Feb 14, 2024 | 17.37 | 17.51 | 17.18 | 17.27 | 897,375 | +0.04(+0.23%) |
Feb 13, 2024 | 17.96 | 18.28 | 17.14 | 17.23 | 905,634 | -1.32(-7.10%) |
Feb 12, 2024 | 17.52 | 18.64 | 17.52 | 18.54 | 765,055 | +1.11(+6.36%) |
Feb 09, 2024 | 17.58 | 17.68 | 17.24 | 17.43 | 781,320 | -0.22(-1.23%) |
Feb 08, 2024 | 17.33 | 17.75 | 17.24 | 17.65 | 887,003 | +0.38(+2.18%) |
Feb 07, 2024 | 17.68 | 17.72 | 17.21 | 17.28 | 655,406 | -0.31(-1.75%) |
Feb 06, 2024 | 17.52 | 17.88 | 17.36 | 17.58 | 549,488 | +0.03(+0.17%) |
Feb 05, 2024 | 17.85 | 17.90 | 17.51 | 17.55 | 587,516 | -0.44(-2.42%) |
Feb 02, 2024 | 18.38 | 18.49 | 17.86 | 17.99 | 418,291 | -0.71(-3.81%) |
Feb 01, 2024 | 18.52 | 18.79 | 18.24 | 18.70 | 422,843 | +0.32(+1.72%) |
Jan 31, 2024 | 18.52 | 18.94 | 18.37 | 18.39 | 1,940,802 | -0.13(-0.70%) |
Jan 30, 2024 | 18.51 | 18.64 | 18.39 | 18.51 | 503,310 | -0.17(-0.90%) |
Jan 29, 2024 | 18.59 | 18.72 | 18.33 | 18.68 | 551,373 | +0.10(+0.53%) |
Jan 26, 2024 | 18.91 | 19.12 | 18.58 | 18.58 | 416,791 | -0.20(-1.05%) |
Jan 25, 2024 | 18.38 | 18.86 | 18.38 | 18.78 | 484,258 | +0.66(+3.66%) |
Jan 24, 2024 | 18.36 | 18.59 | 18.04 | 18.12 | 481,358 | +0.00(+0.00%) |
Jan 23, 2024 | 18.09 | 18.57 | 17.86 | 18.12 | 695,177 | +0.28(+1.55%) |
Jan 22, 2024 | 17.36 | 17.85 | 17.29 | 17.84 | 777,721 | +0.62(+3.63%) |
Jan 19, 2024 | 17.30 | 17.43 | 16.93 | 17.22 | 731,604 | +0.01(+0.06%) |
Jan 18, 2024 | 17.15 | 17.22 | 16.72 | 17.21 | 531,781 | +0.09(+0.52%) |
Jan 17, 2024 | 17.14 | 17.45 | 17.02 | 17.12 | 544,111 | -0.38(-2.15%) |
Jan 16, 2024 | 17.84 | 17.86 | 17.43 | 17.49 | 531,844 | -0.46(-2.54%) |
Jan 12, 2024 | 18.58 | 18.69 | 17.83 | 17.95 | 373,419 | -0.34(-1.84%) |
Jan 11, 2024 | 18.48 | 18.48 | 17.88 | 18.29 | 556,066 | -0.31(-1.65%) |
Jan 10, 2024 | 18.32 | 18.66 | 18.21 | 18.59 | 515,959 | +0.28(+1.51%) |
Jan 09, 2024 | 18.52 | 18.61 | 18.23 | 18.32 | 491,644 | -0.50(-2.63%) |
Jan 08, 2024 | 18.48 | 19.00 | 18.37 | 18.81 | 441,246 | +0.36(+1.93%) |
Jan 05, 2024 | 18.60 | 18.78 | 18.18 | 18.45 | 445,648 | -0.30(-1.58%) |
Jan 04, 2024 | 18.99 | 19.18 | 18.65 | 18.75 | 620,917 | -0.31(-1.61%) |
Jan 03, 2024 | 20.01 | 20.12 | 18.92 | 19.06 | 958,126 | -1.07(-5.31%) |