Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.51 | 0 | +0.80(+5.84%) | |||
Mar 27, 2024 | 13.09 | 13.75 | 13.00 | 13.71 | 342,123 | +0.86(+6.69%) |
Mar 26, 2024 | 13.18 | 13.19 | 12.81 | 12.85 | 271,160 | -0.01(-0.08%) |
Mar 25, 2024 | 12.99 | 13.23 | 12.83 | 12.86 | 394,036 | +0.15(+1.18%) |
Mar 22, 2024 | 12.81 | 13.11 | 12.68 | 12.71 | 334,932 | -0.25(-1.93%) |
Mar 21, 2024 | 13.31 | 13.56 | 12.91 | 12.96 | 674,786 | +0.05(+0.39%) |
Mar 20, 2024 | 12.10 | 13.08 | 12.07 | 12.91 | 389,391 | +0.70(+5.73%) |
Mar 19, 2024 | 12.51 | 12.63 | 12.15 | 12.21 | 270,916 | -0.45(-3.55%) |
Mar 18, 2024 | 12.93 | 12.98 | 12.60 | 12.66 | 215,554 | -0.27(-2.09%) |
Mar 15, 2024 | 12.74 | 12.95 | 12.55 | 12.93 | 166,165 | +0.21(+1.65%) |
Mar 14, 2024 | 12.64 | 12.84 | 12.56 | 12.72 | 252,188 | -0.20(-1.55%) |
Mar 13, 2024 | 12.45 | 13.12 | 12.44 | 12.92 | 321,837 | +0.47(+3.78%) |
Mar 12, 2024 | 12.48 | 12.50 | 12.08 | 12.45 | 334,288 | -0.30(-2.35%) |
Mar 11, 2024 | 12.25 | 12.86 | 12.25 | 12.75 | 381,571 | +0.41(+3.32%) |
Mar 08, 2024 | 12.54 | 12.64 | 12.20 | 12.34 | 659,276 | -0.08(-0.64%) |
Mar 07, 2024 | 12.42 | 12.49 | 12.21 | 12.42 | 362,699 | +0.27(+2.22%) |
Mar 06, 2024 | 12.00 | 12.38 | 11.99 | 12.15 | 467,712 | +0.36(+3.05%) |
Mar 05, 2024 | 11.93 | 12.15 | 11.76 | 11.79 | 783,392 | +0.17(+1.46%) |
Mar 04, 2024 | 10.88 | 11.65 | 10.88 | 11.62 | 728,735 | +0.88(+8.19%) |
Mar 01, 2024 | 10.25 | 10.75 | 9.930 | 10.74 | 604,332 | +0.72(+7.19%) |
Feb 29, 2024 | 10.11 | 10.19 | 9.980 | 10.02 | 408,616 | +0.31(+3.19%) |
Feb 28, 2024 | 9.860 | 9.860 | 9.580 | 9.710 | 459,271 | -0.15(-1.52%) |
Feb 27, 2024 | 10.03 | 10.08 | 9.790 | 9.860 | 448,516 | -0.16(-1.60%) |
Feb 26, 2024 | 10.07 | 10.19 | 9.880 | 10.02 | 228,746 | -0.24(-2.34%) |
Feb 23, 2024 | 9.870 | 10.31 | 9.650 | 10.26 | 325,477 | +0.36(+3.64%) |
Feb 22, 2024 | 10.30 | 10.30 | 9.860 | 9.900 | 270,805 | -0.43(-4.16%) |
Feb 21, 2024 | 10.22 | 10.33 | 10.04 | 10.33 | 177,471 | -0.01(-0.10%) |
Feb 20, 2024 | 10.33 | 10.48 | 10.17 | 10.34 | 198,163 | +0.20(+1.97%) |
Feb 16, 2024 | 10.14 | 0 | +0.15(+1.50%) | |||
Feb 15, 2024 | 9.750 | 10.12 | 9.630 | 9.990 | 414,147 | +0.57(+6.05%) |
Feb 14, 2024 | 9.500 | 9.500 | 9.150 | 9.420 | 452,847 | +0.02(+0.21%) |
Feb 13, 2024 | 10.25 | 10.25 | 9.230 | 9.400 | 1,094,303 | -1.09(-10.39%) |
Feb 12, 2024 | 10.31 | 10.57 | 10.31 | 10.49 | 196,305 | +0.11(+1.06%) |
Feb 09, 2024 | 10.53 | 10.53 | 10.25 | 10.38 | 377,919 | -0.25(-2.35%) |
Feb 08, 2024 | 10.75 | 10.80 | 10.62 | 10.63 | 325,491 | -0.22(-2.03%) |
Feb 07, 2024 | 10.94 | 11.07 | 10.80 | 10.85 | 348,791 | -0.15(-1.36%) |
Feb 06, 2024 | 11.03 | 11.10 | 10.89 | 11.00 | 491,016 | -0.01(-0.09%) |
Feb 05, 2024 | 11.13 | 11.16 | 10.86 | 11.01 | 422,484 | -0.31(-2.74%) |
Feb 02, 2024 | 11.50 | 11.50 | 11.04 | 11.32 | 527,239 | -0.61(-5.11%) |
Feb 01, 2024 | 11.49 | 12.04 | 11.49 | 11.93 | 647,160 | +0.62(+5.48%) |
Jan 31, 2024 | 11.48 | 11.80 | 11.25 | 11.31 | 282,342 | -0.11(-0.96%) |
Jan 30, 2024 | 11.75 | 11.78 | 11.30 | 11.42 | 216,069 | -0.18(-1.55%) |
Jan 29, 2024 | 11.58 | 11.67 | 11.30 | 11.60 | 241,235 | +0.17(+1.49%) |
Jan 26, 2024 | 11.68 | 11.70 | 11.41 | 11.43 | 199,655 | -0.16(-1.38%) |
Jan 25, 2024 | 11.71 | 11.73 | 11.46 | 11.59 | 410,189 | +0.13(+1.13%) |
Jan 24, 2024 | 12.22 | 12.38 | 11.35 | 11.46 | 625,046 | -0.55(-4.58%) |
Jan 23, 2024 | 11.55 | 12.06 | 11.55 | 12.01 | 245,458 | +0.53(+4.62%) |
Jan 22, 2024 | 11.30 | 11.52 | 11.05 | 11.48 | 455,259 | +0.03(+0.26%) |
Jan 19, 2024 | 11.67 | 11.67 | 11.28 | 11.45 | 195,896 | -0.11(-0.95%) |
Jan 18, 2024 | 11.67 | 11.67 | 11.42 | 11.56 | 506,612 | -0.07(-0.60%) |
Jan 17, 2024 | 12.00 | 12.18 | 11.43 | 11.63 | 447,093 | -0.61(-4.98%) |
Jan 16, 2024 | 13.04 | 13.09 | 12.18 | 12.24 | 651,607 | -1.07(-8.04%) |
Jan 15, 2024 | 13.35 | 13.39 | 13.22 | 13.31 | 45,865 | -0.08(-0.60%) |
Jan 12, 2024 | 13.20 | 13.70 | 13.16 | 13.39 | 473,555 | +0.70(+5.52%) |
Jan 11, 2024 | 12.94 | 12.96 | 12.44 | 12.69 | 268,091 | -0.25(-1.93%) |
Jan 10, 2024 | 12.80 | 12.96 | 12.57 | 12.94 | 308,861 | +0.09(+0.70%) |
Jan 09, 2024 | 13.28 | 13.28 | 12.80 | 12.85 | 230,724 | -0.30(-2.28%) |
Jan 08, 2024 | 12.77 | 13.31 | 12.75 | 13.15 | 226,834 | +0.00(+0.00%) |
Jan 05, 2024 | 13.05 | 13.50 | 12.90 | 13.15 | 314,256 | +0.08(+0.61%) |
Jan 04, 2024 | 13.04 | 13.21 | 12.73 | 13.07 | 206,130 | +0.06(+0.46%) |
Jan 03, 2024 | 13.39 | 13.40 | 12.88 | 13.01 | 352,150 | -0.76(-5.52%) |