Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.31 | 16.95 | 15.57 | 16.89 | 202,369 | +0.68(+4.19%) |
Mar 27, 2024 | 15.39 | 16.99 | 15.39 | 16.21 | 158,249 | +1.06(+7.00%) |
Mar 26, 2024 | 15.75 | 16.86 | 15.00 | 15.15 | 112,104 | -0.65(-4.11%) |
Mar 25, 2024 | 15.63 | 16.39 | 15.55 | 15.80 | 125,689 | +0.78(+5.19%) |
Mar 22, 2024 | 14.64 | 15.39 | 13.38 | 15.02 | 85,958 | +0.38(+2.60%) |
Mar 21, 2024 | 14.53 | 15.20 | 14.46 | 14.64 | 102,580 | +0.52(+3.68%) |
Mar 20, 2024 | 13.23 | 15.40 | 13.00 | 14.12 | 151,626 | +0.97(+7.38%) |
Mar 19, 2024 | 13.69 | 13.99 | 12.58 | 13.15 | 263,881 | -1.30(-8.98%) |
Mar 18, 2024 | 15.30 | 15.54 | 14.09 | 14.45 | 91,312 | -1.15(-7.39%) |
Mar 15, 2024 | 15.57 | 15.99 | 15.25 | 15.60 | 123,113 | -0.61(-3.76%) |
Mar 14, 2024 | 17.48 | 17.98 | 15.92 | 16.21 | 153,639 | -1.43(-8.11%) |
Mar 13, 2024 | 18.09 | 18.10 | 17.30 | 17.64 | 105,973 | +0.13(+0.74%) |
Mar 12, 2024 | 18.75 | 18.75 | 16.61 | 17.51 | 169,634 | -0.98(-5.30%) |
Mar 11, 2024 | 17.81 | 18.66 | 17.81 | 18.49 | 332,999 | +0.90(+5.12%) |
Mar 08, 2024 | 18.56 | 19.35 | 16.40 | 17.59 | 294,271 | -0.70(-3.83%) |
Mar 07, 2024 | 17.74 | 18.50 | 17.74 | 18.29 | 147,554 | +0.39(+2.18%) |
Mar 06, 2024 | 14.75 | 18.38 | 14.74 | 17.90 | 389,522 | +3.72(+26.28%) |
Mar 05, 2024 | 17.50 | 18.49 | 13.94 | 14.18 | 432,239 | -2.75(-16.27%) |
Mar 04, 2024 | 16.36 | 16.94 | 15.30 | 16.93 | 277,710 | +1.63(+10.65%) |
Mar 01, 2024 | 15.60 | 15.60 | 14.55 | 15.30 | 126,510 | -0.20(-1.29%) |
Feb 29, 2024 | 13.88 | 15.50 | 13.78 | 15.50 | 367,599 | +2.86(+22.63%) |
Feb 28, 2024 | 12.68 | 13.63 | 12.02 | 12.64 | 215,963 | -0.08(-0.63%) |
Feb 27, 2024 | 13.00 | 13.09 | 12.60 | 12.72 | 131,346 | +0.12(+0.95%) |
Feb 26, 2024 | 12.22 | 12.71 | 11.76 | 12.60 | 136,521 | +0.90(+7.69%) |
Feb 23, 2024 | 11.80 | 11.87 | 11.55 | 11.70 | 65,059 | -0.55(-4.49%) |
Feb 22, 2024 | 11.82 | 12.46 | 11.80 | 12.25 | 55,616 | +0.42(+3.55%) |
Feb 21, 2024 | 11.99 | 11.99 | 11.71 | 11.83 | 33,316 | -0.45(-3.66%) |
Feb 20, 2024 | 12.00 | 12.90 | 11.64 | 12.28 | 93,206 | +0.28(+2.33%) |
Feb 16, 2024 | 12.56 | 12.60 | 11.77 | 12.00 | 150,852 | -0.50(-4.00%) |
Feb 15, 2024 | 12.19 | 13.30 | 12.06 | 12.50 | 245,860 | +0.75(+6.38%) |
Feb 14, 2024 | 12.00 | 12.50 | 11.30 | 11.75 | 164,979 | +0.10(+0.86%) |
Feb 13, 2024 | 11.88 | 11.88 | 11.31 | 11.65 | 94,608 | -0.25(-2.10%) |
Feb 12, 2024 | 11.50 | 11.90 | 11.30 | 11.90 | 127,032 | +0.27(+2.32%) |
Feb 09, 2024 | 11.51 | 12.07 | 11.27 | 11.63 | 98,752 | +0.36(+3.19%) |
Feb 08, 2024 | 11.14 | 11.74 | 10.82 | 11.27 | 52,147 | +0.20(+1.81%) |
Feb 07, 2024 | 11.10 | 11.10 | 10.70 | 11.07 | 93,008 | -0.03(-0.27%) |
Feb 06, 2024 | 11.00 | 11.17 | 10.70 | 11.10 | 114,892 | +0.15(+1.37%) |
Feb 05, 2024 | 11.56 | 11.65 | 10.91 | 10.95 | 113,391 | -0.69(-5.93%) |
Feb 02, 2024 | 11.95 | 12.10 | 11.51 | 11.64 | 38,872 | -0.30(-2.50%) |
Feb 01, 2024 | 12.50 | 12.67 | 11.81 | 11.94 | 92,071 | -0.68(-5.36%) |
Jan 31, 2024 | 13.10 | 13.10 | 12.51 | 12.61 | 61,971 | -0.67(-5.02%) |
Jan 30, 2024 | 12.58 | 13.53 | 12.05 | 13.28 | 180,260 | +0.88(+7.10%) |
Jan 29, 2024 | 11.92 | 12.40 | 11.55 | 12.40 | 77,170 | +0.55(+4.64%) |
Jan 26, 2024 | 11.20 | 11.90 | 11.16 | 11.85 | 81,210 | +0.77(+6.95%) |
Jan 25, 2024 | 10.74 | 11.08 | 10.55 | 11.08 | 49,070 | +0.33(+3.07%) |
Jan 24, 2024 | 10.30 | 10.81 | 10.30 | 10.75 | 71,867 | +0.42(+4.07%) |
Jan 23, 2024 | 10.70 | 10.70 | 10.05 | 10.33 | 118,445 | -0.72(-6.52%) |
Jan 22, 2024 | 11.79 | 11.85 | 10.95 | 11.05 | 81,034 | -0.83(-6.99%) |
Jan 19, 2024 | 11.42 | 11.90 | 10.50 | 11.88 | 121,497 | +0.41(+3.57%) |
Jan 18, 2024 | 12.15 | 12.15 | 11.31 | 11.47 | 319,353 | -0.39(-3.29%) |
Jan 17, 2024 | 11.90 | 12.43 | 11.30 | 11.86 | 88,043 | -0.13(-1.08%) |
Jan 16, 2024 | 12.66 | 12.88 | 11.64 | 11.99 | 203,602 | -0.86(-6.69%) |
Jan 12, 2024 | 13.70 | 14.50 | 12.65 | 12.85 | 396,074 | +0.10(+0.78%) |
Jan 11, 2024 | 12.75 | 13.70 | 11.80 | 12.75 | 732,043 | +2.56(+25.12%) |
Jan 10, 2024 | 9.870 | 10.70 | 9.870 | 10.19 | 147,571 | +0.54(+5.60%) |
Jan 09, 2024 | 11.25 | 11.28 | 9.320 | 9.650 | 132,488 | -1.59(-14.15%) |
Jan 08, 2024 | 11.73 | 11.73 | 10.67 | 11.24 | 111,987 | -0.16(-1.40%) |
Jan 05, 2024 | 12.00 | 12.00 | 11.27 | 11.40 | 36,305 | -0.35(-2.98%) |
Jan 04, 2024 | 11.30 | 11.80 | 11.00 | 11.75 | 70,569 | +0.38(+3.34%) |
Jan 03, 2024 | 11.20 | 11.80 | 11.03 | 11.37 | 99,254 | -0.82(-6.73%) |