Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.21 | 20.55 | 19.71 | 19.94 | 27,783 | -0.06(-0.30%) |
Mar 27, 2024 | 20.54 | 21.44 | 19.86 | 20.00 | 39,343 | -0.32(-1.57%) |
Mar 26, 2024 | 19.90 | 20.88 | 19.45 | 20.32 | 42,795 | +0.87(+4.47%) |
Mar 25, 2024 | 19.80 | 19.91 | 19.26 | 19.45 | 22,710 | -0.17(-0.87%) |
Mar 22, 2024 | 19.24 | 20.35 | 19.10 | 19.62 | 51,318 | +0.70(+3.70%) |
Mar 21, 2024 | 18.44 | 19.50 | 17.87 | 18.92 | 30,941 | +0.54(+2.94%) |
Mar 20, 2024 | 16.24 | 18.38 | 16.14 | 18.38 | 54,323 | +1.43(+8.44%) |
Mar 19, 2024 | 17.10 | 17.38 | 16.50 | 16.95 | 31,977 | -0.08(-0.47%) |
Mar 18, 2024 | 17.49 | 17.73 | 16.93 | 17.03 | 17,859 | -0.47(-2.69%) |
Mar 15, 2024 | 16.31 | 17.50 | 16.25 | 17.50 | 35,334 | +0.99(+6.00%) |
Mar 14, 2024 | 18.55 | 18.61 | 16.31 | 16.51 | 77,884 | -1.69(-9.29%) |
Mar 13, 2024 | 20.33 | 20.49 | 18.00 | 18.20 | 68,472 | -0.93(-4.86%) |
Mar 12, 2024 | 18.28 | 20.75 | 18.00 | 19.13 | 225,980 | +1.45(+8.20%) |
Mar 11, 2024 | 15.35 | 18.50 | 15.35 | 17.68 | 114,620 | +2.33(+15.18%) |
Mar 08, 2024 | 16.49 | 17.57 | 14.82 | 15.35 | 63,874 | -1.14(-6.91%) |
Mar 07, 2024 | 14.05 | 17.20 | 14.02 | 16.49 | 158,774 | +2.74(+19.93%) |
Mar 06, 2024 | 12.61 | 13.75 | 12.61 | 13.75 | 45,049 | +1.18(+9.39%) |
Mar 05, 2024 | 12.82 | 12.82 | 11.81 | 12.57 | 22,231 | -0.39(-3.01%) |
Mar 04, 2024 | 13.00 | 13.20 | 12.29 | 12.96 | 34,858 | -0.04(-0.31%) |
Mar 01, 2024 | 12.20 | 13.00 | 12.05 | 13.00 | 37,031 | +0.84(+6.91%) |
Feb 29, 2024 | 12.07 | 12.32 | 11.20 | 12.16 | 46,593 | +0.08(+0.66%) |
Feb 28, 2024 | 12.43 | 12.56 | 11.76 | 12.08 | 37,248 | -0.42(-3.36%) |
Feb 27, 2024 | 13.11 | 13.11 | 12.05 | 12.50 | 63,847 | +0.42(+3.48%) |
Feb 26, 2024 | 13.13 | 13.13 | 11.24 | 12.08 | 86,035 | -0.85(-6.57%) |
Feb 23, 2024 | 13.50 | 13.90 | 12.51 | 12.93 | 64,843 | -0.47(-3.51%) |
Feb 22, 2024 | 13.20 | 15.26 | 12.62 | 13.40 | 117,588 | +0.24(+1.82%) |
Feb 21, 2024 | 12.74 | 13.23 | 11.55 | 13.16 | 60,411 | +0.22(+1.70%) |
Feb 20, 2024 | 11.40 | 13.44 | 11.40 | 12.94 | 90,739 | +1.70(+15.12%) |
Feb 16, 2024 | 11.97 | 11.97 | 10.65 | 11.24 | 46,920 | -0.36(-3.10%) |
Feb 15, 2024 | 10.11 | 11.60 | 9.910 | 11.60 | 102,375 | +1.40(+13.73%) |
Feb 14, 2024 | 8.940 | 13.83 | 8.700 | 10.20 | 331,045 | +1.89(+22.74%) |
Feb 13, 2024 | 8.940 | 8.940 | 8.150 | 8.310 | 28,355 | -0.46(-5.25%) |
Feb 12, 2024 | 8.330 | 8.990 | 8.330 | 8.770 | 25,294 | +0.32(+3.79%) |
Feb 09, 2024 | 8.660 | 8.660 | 8.310 | 8.450 | 19,989 | -0.03(-0.35%) |
Feb 08, 2024 | 8.430 | 8.663 | 8.260 | 8.480 | 16,212 | +0.01(+0.12%) |
Feb 07, 2024 | 8.980 | 8.980 | 8.450 | 8.470 | 23,945 | -0.18(-2.08%) |
Feb 06, 2024 | 8.990 | 9.160 | 8.360 | 8.650 | 21,555 | -0.25(-2.81%) |
Feb 05, 2024 | 8.540 | 9.178 | 8.000 | 8.900 | 37,642 | +0.16(+1.83%) |
Feb 02, 2024 | 8.710 | 8.855 | 8.450 | 8.740 | 33,911 | -0.15(-1.69%) |
Feb 01, 2024 | 8.730 | 9.096 | 8.600 | 8.890 | 22,979 | +0.25(+2.89%) |
Jan 31, 2024 | 8.940 | 9.044 | 8.620 | 8.640 | 21,842 | -0.23(-2.59%) |
Jan 30, 2024 | 9.100 | 9.100 | 8.750 | 8.870 | 19,991 | -0.27(-2.95%) |
Jan 29, 2024 | 8.900 | 9.190 | 8.557 | 9.140 | 19,578 | +0.42(+4.82%) |
Jan 26, 2024 | 8.630 | 9.090 | 8.600 | 8.720 | 24,050 | -0.10(-1.13%) |
Jan 25, 2024 | 8.510 | 8.873 | 8.190 | 8.820 | 20,161 | +0.23(+2.68%) |
Jan 24, 2024 | 8.510 | 8.980 | 8.510 | 8.590 | 16,658 | -0.09(-1.04%) |
Jan 23, 2024 | 9.150 | 9.240 | 8.220 | 8.680 | 23,324 | -0.47(-5.14%) |
Jan 22, 2024 | 9.060 | 9.370 | 8.900 | 9.150 | 7,591 | +0.02(+0.25%) |
Jan 19, 2024 | 8.950 | 9.127 | 8.674 | 9.127 | 9,400 | +0.34(+3.84%) |
Jan 18, 2024 | 9.110 | 9.110 | 8.510 | 8.790 | 32,280 | -0.17(-1.90%) |
Jan 17, 2024 | 9.240 | 9.520 | 8.760 | 8.960 | 19,604 | -0.46(-4.88%) |
Jan 16, 2024 | 9.170 | 9.880 | 9.200 | 9.420 | 14,219 | +0.16(+1.73%) |
Jan 12, 2024 | 9.120 | 9.550 | 9.015 | 9.260 | 25,918 | +0.02(+0.22%) |
Jan 11, 2024 | 9.980 | 10.34 | 9.220 | 9.240 | 21,922 | -0.64(-6.48%) |
Jan 10, 2024 | 10.21 | 10.44 | 9.870 | 9.880 | 21,833 | -0.39(-3.80%) |
Jan 09, 2024 | 9.930 | 10.47 | 9.813 | 10.27 | 22,849 | +0.58(+5.99%) |
Jan 08, 2024 | 9.620 | 9.840 | 9.200 | 9.690 | 12,157 | -0.01(-0.10%) |
Jan 05, 2024 | 10.23 | 10.43 | 9.700 | 9.700 | 69,316 | -0.72(-6.91%) |
Jan 04, 2024 | 10.58 | 10.79 | 10.05 | 10.42 | 12,775 | -0.08(-0.76%) |
Jan 03, 2024 | 10.76 | 10.97 | 10.21 | 10.50 | 20,802 | -0.30(-2.78%) |