Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.90 | 13.05 | 12.70 | 12.89 | 16,299 | -0.12(-0.92%) |
Mar 27, 2024 | 12.60 | 13.06 | 12.40 | 13.01 | 24,602 | +0.41(+3.24%) |
Mar 26, 2024 | 11.94 | 12.74 | 11.92 | 12.60 | 24,536 | +0.61(+5.06%) |
Mar 25, 2024 | 12.24 | 12.24 | 11.35 | 11.99 | 40,102 | -0.31(-2.51%) |
Mar 22, 2024 | 12.78 | 13.07 | 12.30 | 12.30 | 18,724 | -0.15(-1.20%) |
Mar 21, 2024 | 12.29 | 12.78 | 12.10 | 12.45 | 21,181 | +0.15(+1.21%) |
Mar 20, 2024 | 12.24 | 12.32 | 12.02 | 12.30 | 6,527 | +0.28(+2.32%) |
Mar 19, 2024 | 12.17 | 12.33 | 12.02 | 12.02 | 9,599 | -0.18(-1.47%) |
Mar 18, 2024 | 12.49 | 12.65 | 12.19 | 12.20 | 8,131 | -0.25(-2.00%) |
Mar 15, 2024 | 11.96 | 12.45 | 11.96 | 12.45 | 15,901 | +0.41(+3.39%) |
Mar 14, 2024 | 12.34 | 12.62 | 11.97 | 12.04 | 10,528 | -0.31(-2.50%) |
Mar 13, 2024 | 12.44 | 12.50 | 12.35 | 12.35 | 9,178 | +0.04(+0.32%) |
Mar 12, 2024 | 12.44 | 12.50 | 12.29 | 12.31 | 4,790 | +0.02(+0.16%) |
Mar 11, 2024 | 11.99 | 12.51 | 11.99 | 12.29 | 12,522 | +0.25(+2.07%) |
Mar 08, 2024 | 12.34 | 12.64 | 11.94 | 12.04 | 14,229 | -0.30(-2.42%) |
Mar 07, 2024 | 12.47 | 12.47 | 12.26 | 12.34 | 22,061 | -0.12(-1.00%) |
Mar 06, 2024 | 12.71 | 12.86 | 12.47 | 12.47 | 15,709 | -0.27(-2.15%) |
Mar 05, 2024 | 13.06 | 13.28 | 12.66 | 12.74 | 13,275 | -0.34(-2.59%) |
Mar 04, 2024 | 13.09 | 13.23 | 12.84 | 13.08 | 11,664 | -0.01(-0.08%) |
Mar 01, 2024 | 13.25 | 13.25 | 13.08 | 13.09 | 7,154 | -0.25(-1.87%) |
Feb 29, 2024 | 13.37 | 13.37 | 13.14 | 13.34 | 9,364 | +0.21(+1.59%) |
Feb 28, 2024 | 13.13 | 13.46 | 13.10 | 13.13 | 7,928 | -0.33(-2.43%) |
Feb 27, 2024 | 13.27 | 13.46 | 12.93 | 13.46 | 5,402 | +0.24(+1.80%) |
Feb 26, 2024 | 13.20 | 13.46 | 13.17 | 13.22 | 4,750 | -0.06(-0.45%) |
Feb 23, 2024 | 13.18 | 13.28 | 13.11 | 13.28 | 20,410 | +0.10(+0.75%) |
Feb 22, 2024 | 13.05 | 13.40 | 12.78 | 13.18 | 11,878 | +0.13(+0.99%) |
Feb 21, 2024 | 13.35 | 13.40 | 13.05 | 13.05 | 8,502 | -0.06(-0.45%) |
Feb 20, 2024 | 12.81 | 13.31 | 12.81 | 13.11 | 43,373 | +0.30(+2.32%) |
Feb 16, 2024 | 12.97 | 13.02 | 12.72 | 12.81 | 17,940 | -0.21(-1.60%) |
Feb 15, 2024 | 12.82 | 13.02 | 12.78 | 13.02 | 9,602 | +0.14(+1.08%) |
Feb 14, 2024 | 12.64 | 12.88 | 12.58 | 12.88 | 12,638 | +0.24(+1.88%) |
Feb 13, 2024 | 12.90 | 13.02 | 12.64 | 12.64 | 16,107 | -0.37(-2.86%) |
Feb 12, 2024 | 12.75 | 13.03 | 12.63 | 13.02 | 44,938 | +0.30(+2.38%) |
Feb 09, 2024 | 12.66 | 12.88 | 12.66 | 12.71 | 6,208 | +0.02(+0.16%) |
Feb 08, 2024 | 12.86 | 12.87 | 12.59 | 12.69 | 13,522 | -0.20(-1.54%) |
Feb 07, 2024 | 12.63 | 13.36 | 12.63 | 12.89 | 5,961 | -0.35(-2.62%) |
Feb 06, 2024 | 12.72 | 13.24 | 12.54 | 13.24 | 7,807 | +0.64(+5.11%) |
Feb 05, 2024 | 12.64 | 13.23 | 12.57 | 12.59 | 12,665 | -0.28(-2.16%) |
Feb 02, 2024 | 12.87 | 13.18 | 12.27 | 12.87 | 22,633 | -0.13(-0.99%) |
Feb 01, 2024 | 13.45 | 13.45 | 12.98 | 13.00 | 11,391 | -0.18(-1.35%) |
Jan 31, 2024 | 13.47 | 13.72 | 13.18 | 13.18 | 13,012 | -0.36(-2.64%) |
Jan 30, 2024 | 12.78 | 13.55 | 12.61 | 13.54 | 14,078 | +0.75(+5.89%) |
Jan 29, 2024 | 13.99 | 14.30 | 12.78 | 12.78 | 28,861 | -1.01(-7.33%) |
Jan 26, 2024 | 14.35 | 14.35 | 13.56 | 13.79 | 5,319 | -0.20(-1.42%) |
Jan 25, 2024 | 14.28 | 14.36 | 13.57 | 13.99 | 5,237 | -0.06(-0.42%) |
Jan 24, 2024 | 13.05 | 14.20 | 13.05 | 14.05 | 5,456 | -0.15(-1.05%) |
Jan 23, 2024 | 14.42 | 14.55 | 14.20 | 14.20 | 8,770 | -0.16(-1.10%) |
Jan 22, 2024 | 13.43 | 14.37 | 13.43 | 14.36 | 13,665 | +0.93(+6.94%) |
Jan 19, 2024 | 13.50 | 13.68 | 13.10 | 13.43 | 13,966 | +0.06(+0.44%) |
Jan 18, 2024 | 13.45 | 13.78 | 13.28 | 13.37 | 12,889 | -0.07(-0.52%) |
Jan 17, 2024 | 13.42 | 13.65 | 13.42 | 13.44 | 10,038 | -0.15(-1.09%) |
Jan 16, 2024 | 13.41 | 13.83 | 13.52 | 13.59 | 6,262 | +0.16(+1.18%) |
Jan 12, 2024 | 13.66 | 13.66 | 13.38 | 13.43 | 7,371 | -0.24(-1.74%) |
Jan 11, 2024 | 14.14 | 14.14 | 13.28 | 13.66 | 13,072 | -0.33(-2.34%) |
Jan 10, 2024 | 13.94 | 14.54 | 13.85 | 13.99 | 15,175 | -0.48(-3.29%) |
Jan 09, 2024 | 14.07 | 15.49 | 13.78 | 14.47 | 21,424 | +0.12(+0.83%) |
Jan 08, 2024 | 14.28 | 14.52 | 13.58 | 14.35 | 28,091 | +0.15(+1.05%) |
Jan 05, 2024 | 14.10 | 14.34 | 14.10 | 14.20 | 21,636 | -0.13(-0.90%) |
Jan 04, 2024 | 14.58 | 14.68 | 14.04 | 14.33 | 16,388 | -0.07(-0.48%) |
Jan 03, 2024 | 14.69 | 14.84 | 14.27 | 14.40 | 13,006 | -0.36(-2.42%) |