Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.64 | 12.61 | 12.61 | 12.61 | 1,920,630 | -0.04(-0.31%) |
Mar 27, 2024 | 12.32 | 12.67 | 12.22 | 12.65 | 1,633,289 | +0.48(+3.92%) |
Mar 26, 2024 | 12.33 | 12.40 | 12.15 | 12.17 | 2,707,681 | -0.12(-0.97%) |
Mar 25, 2024 | 12.20 | 12.31 | 12.10 | 12.29 | 1,325,530 | +0.12(+0.98%) |
Mar 22, 2024 | 12.37 | 12.40 | 12.11 | 12.17 | 1,201,644 | -0.21(-1.68%) |
Mar 21, 2024 | 12.19 | 12.40 | 12.08 | 12.38 | 1,446,794 | +0.33(+2.72%) |
Mar 20, 2024 | 11.79 | 12.11 | 11.68 | 12.05 | 1,697,647 | +0.30(+2.53%) |
Mar 19, 2024 | 11.60 | 11.82 | 11.57 | 11.75 | 3,163,950 | +0.12(+1.02%) |
Mar 18, 2024 | 11.60 | 11.86 | 11.39 | 11.63 | 2,232,076 | +0.10(+0.86%) |
Mar 15, 2024 | 11.50 | 11.77 | 11.48 | 11.53 | 2,221,702 | +0.07(+0.61%) |
Mar 14, 2024 | 11.75 | 11.79 | 11.34 | 11.47 | 1,661,867 | -0.39(-3.27%) |
Mar 13, 2024 | 12.09 | 12.35 | 11.84 | 11.85 | 3,077,510 | -0.31(-2.53%) |
Mar 12, 2024 | 12.04 | 12.16 | 11.90 | 12.16 | 1,214,603 | +0.07(+0.57%) |
Mar 11, 2024 | 12.09 | 12.26 | 11.99 | 12.09 | 1,320,862 | +0.00(+0.00%) |
Mar 08, 2024 | 12.56 | 12.72 | 12.06 | 12.09 | 2,591,392 | -0.33(-2.64%) |
Mar 07, 2024 | 12.33 | 12.73 | 12.33 | 12.42 | 2,336,275 | +0.11(+0.89%) |
Mar 06, 2024 | 12.41 | 12.41 | 12.17 | 12.31 | 666,598 | +0.01(+0.08%) |
Mar 05, 2024 | 12.23 | 12.54 | 12.20 | 12.30 | 863,399 | -0.05(-0.40%) |
Mar 04, 2024 | 12.61 | 12.61 | 12.19 | 12.35 | 744,660 | -0.30(-2.35%) |
Mar 01, 2024 | 12.46 | 12.67 | 12.13 | 12.65 | 2,419,497 | +0.24(+1.92%) |
Feb 29, 2024 | 12.11 | 12.46 | 12.03 | 12.41 | 2,071,107 | +0.45(+3.73%) |
Feb 28, 2024 | 11.94 | 12.18 | 11.92 | 11.96 | 1,018,132 | -0.15(-1.22%) |
Feb 27, 2024 | 12.22 | 12.41 | 11.97 | 12.11 | 1,187,565 | +0.11(+0.90%) |
Feb 26, 2024 | 12.30 | 12.49 | 11.92 | 12.00 | 1,436,608 | -0.43(-3.48%) |
Feb 23, 2024 | 12.30 | 12.53 | 12.16 | 12.43 | 1,418,351 | +0.13(+1.04%) |
Feb 22, 2024 | 12.15 | 12.34 | 12.04 | 12.31 | 1,636,072 | +0.17(+1.38%) |
Feb 21, 2024 | 12.11 | 12.33 | 11.74 | 12.14 | 1,249,635 | -0.13(-1.04%) |
Feb 20, 2024 | 12.35 | 12.77 | 11.99 | 12.27 | 2,132,227 | -1.04(-7.84%) |
Feb 16, 2024 | 13.36 | 13.63 | 13.30 | 13.31 | 1,439,611 | -0.34(-2.52%) |
Feb 15, 2024 | 13.32 | 13.65 | 13.25 | 13.65 | 924,727 | +0.51(+3.90%) |
Feb 14, 2024 | 13.32 | 13.32 | 13.02 | 13.14 | 857,795 | +0.13(+0.98%) |
Feb 13, 2024 | 13.11 | 13.20 | 12.91 | 13.01 | 1,263,322 | -0.63(-4.62%) |
Feb 12, 2024 | 13.41 | 13.81 | 13.41 | 13.64 | 990,321 | +0.24(+1.76%) |
Feb 09, 2024 | 13.30 | 13.46 | 13.14 | 13.41 | 979,789 | +0.12(+0.89%) |
Feb 08, 2024 | 13.25 | 13.32 | 13.00 | 13.29 | 838,651 | +0.04(+0.30%) |
Feb 07, 2024 | 13.68 | 13.68 | 13.23 | 13.25 | 719,358 | -0.36(-2.68%) |
Feb 06, 2024 | 13.19 | 13.67 | 13.19 | 13.62 | 762,920 | +0.32(+2.44%) |
Feb 05, 2024 | 13.35 | 13.56 | 13.19 | 13.29 | 603,847 | -0.32(-2.39%) |
Feb 02, 2024 | 13.55 | 13.75 | 13.25 | 13.62 | 756,858 | -0.18(-1.28%) |
Feb 01, 2024 | 13.54 | 13.81 | 13.35 | 13.79 | 702,344 | +0.44(+3.32%) |
Jan 31, 2024 | 13.61 | 13.87 | 13.34 | 13.35 | 773,008 | -0.26(-1.88%) |
Jan 30, 2024 | 13.59 | 13.78 | 13.50 | 13.61 | 707,957 | +0.00(+0.00%) |
Jan 29, 2024 | 13.37 | 13.64 | 13.28 | 13.61 | 578,175 | +0.15(+1.10%) |
Jan 26, 2024 | 13.54 | 13.76 | 13.45 | 13.46 | 604,483 | +0.07(+0.51%) |
Jan 25, 2024 | 13.13 | 13.40 | 13.01 | 13.39 | 796,342 | +0.44(+3.42%) |
Jan 24, 2024 | 13.32 | 13.32 | 12.87 | 12.95 | 567,771 | -0.22(-1.65%) |
Jan 23, 2024 | 13.38 | 13.51 | 13.10 | 13.16 | 768,099 | +0.04(+0.30%) |
Jan 22, 2024 | 13.01 | 13.29 | 13.00 | 13.12 | 820,436 | +0.21(+1.60%) |
Jan 19, 2024 | 12.80 | 12.94 | 12.64 | 12.92 | 804,915 | +0.10(+0.77%) |
Jan 18, 2024 | 12.84 | 12.89 | 12.62 | 12.82 | 1,043,163 | +0.17(+1.32%) |
Jan 17, 2024 | 12.47 | 12.70 | 12.38 | 12.65 | 863,696 | -0.21(-1.61%) |
Jan 16, 2024 | 12.64 | 12.91 | 12.49 | 12.86 | 1,826,944 | -0.05(-0.38%) |
Jan 12, 2024 | 13.45 | 13.45 | 12.90 | 12.91 | 561,296 | -0.27(-2.02%) |
Jan 11, 2024 | 13.27 | 13.27 | 13.01 | 13.17 | 746,407 | -0.13(-0.96%) |
Jan 10, 2024 | 13.30 | 13.42 | 13.06 | 13.30 | 1,093,101 | -0.03(-0.22%) |
Jan 09, 2024 | 13.54 | 13.60 | 13.30 | 13.33 | 695,172 | -0.47(-3.42%) |
Jan 08, 2024 | 13.44 | 13.86 | 13.41 | 13.80 | 1,710,165 | +0.34(+2.56%) |
Jan 05, 2024 | 13.37 | 13.80 | 13.27 | 13.46 | 769,832 | +0.09(+0.66%) |
Jan 04, 2024 | 13.39 | 13.50 | 13.24 | 13.37 | 1,141,540 | -0.12(-0.88%) |
Jan 03, 2024 | 14.04 | 14.22 | 13.40 | 13.49 | 1,271,487 | -0.84(-5.84%) |