Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.41 | 14.76 | 14.41 | 14.80 | 4,313,929 | +0.49(+3.43%) |
Mar 27, 2024 | 13.70 | 14.33 | 13.69 | 14.31 | 3,296,953 | +0.65(+4.74%) |
Mar 26, 2024 | 13.98 | 14.10 | 13.65 | 13.66 | 2,345,332 | -0.15(-1.07%) |
Mar 25, 2024 | 13.78 | 13.99 | 13.74 | 13.81 | 2,259,903 | +0.23(+1.66%) |
Mar 22, 2024 | 13.66 | 13.87 | 13.53 | 13.58 | 2,907,839 | -0.15(-1.07%) |
Mar 21, 2024 | 14.24 | 14.31 | 13.71 | 13.73 | 5,112,094 | -0.24(-1.69%) |
Mar 20, 2024 | 13.42 | 14.13 | 13.26 | 13.96 | 4,560,272 | +0.52(+3.87%) |
Mar 19, 2024 | 13.77 | 13.88 | 13.37 | 13.44 | 3,433,311 | -0.48(-3.45%) |
Mar 18, 2024 | 14.16 | 14.21 | 13.89 | 13.92 | 2,749,638 | -0.30(-2.14%) |
Mar 15, 2024 | 13.84 | 14.25 | 13.81 | 14.23 | 5,355,532 | +0.33(+2.40%) |
Mar 14, 2024 | 13.97 | 14.06 | 13.79 | 13.89 | 3,660,091 | -0.14(-0.98%) |
Mar 13, 2024 | 13.72 | 14.23 | 13.62 | 14.03 | 3,394,279 | +0.32(+2.36%) |
Mar 12, 2024 | 13.60 | 13.76 | 13.43 | 13.71 | 2,967,020 | -0.09(-0.64%) |
Mar 11, 2024 | 13.59 | 14.03 | 13.52 | 13.80 | 4,345,088 | +0.23(+1.66%) |
Mar 08, 2024 | 13.79 | 13.92 | 13.49 | 13.57 | 4,168,716 | -0.18(-1.28%) |
Mar 07, 2024 | 13.39 | 13.77 | 13.22 | 13.75 | 7,180,712 | +0.54(+4.09%) |
Mar 06, 2024 | 13.21 | 13.39 | 13.09 | 13.21 | 3,668,050 | +0.26(+1.97%) |
Mar 05, 2024 | 13.30 | 13.35 | 12.92 | 12.95 | 4,710,093 | -0.18(-1.35%) |
Mar 04, 2024 | 12.88 | 13.21 | 12.76 | 13.13 | 4,785,264 | +0.48(+3.80%) |
Mar 01, 2024 | 12.21 | 12.72 | 11.96 | 12.65 | 4,883,451 | +0.67(+5.57%) |
Feb 29, 2024 | 11.97 | 12.21 | 11.93 | 11.98 | 4,543,107 | +0.19(+1.64%) |
Feb 28, 2024 | 12.06 | 12.06 | 11.77 | 11.79 | 3,270,992 | -0.27(-2.24%) |
Feb 27, 2024 | 12.20 | 12.23 | 11.95 | 12.06 | 5,259,984 | -0.11(-0.87%) |
Feb 26, 2024 | 12.31 | 12.31 | 12.08 | 12.16 | 4,089,956 | -0.24(-1.95%) |
Feb 23, 2024 | 12.25 | 12.43 | 11.98 | 12.40 | 3,223,835 | +0.21(+1.74%) |
Feb 22, 2024 | 12.16 | 12.51 | 12.06 | 12.19 | 3,967,170 | -0.29(-2.32%) |
Feb 21, 2024 | 12.52 | 12.54 | 12.35 | 12.48 | 2,094,899 | -0.02(-0.15%) |
Feb 20, 2024 | 12.67 | 12.78 | 12.43 | 12.50 | 3,146,394 | -0.16(-1.30%) |
Feb 16, 2024 | 12.41 | 12.82 | 12.33 | 12.67 | 4,527,956 | +0.17(+1.39%) |
Feb 15, 2024 | 12.17 | 12.57 | 12.16 | 12.49 | 3,644,886 | +0.52(+4.35%) |
Feb 14, 2024 | 11.88 | 12.01 | 11.75 | 11.97 | 3,324,414 | +0.14(+1.14%) |
Feb 13, 2024 | 12.37 | 12.37 | 11.74 | 11.84 | 5,534,059 | -0.86(-6.77%) |
Feb 12, 2024 | 12.53 | 12.79 | 12.52 | 12.69 | 3,686,686 | +0.14(+1.08%) |
Feb 09, 2024 | 12.73 | 12.73 | 12.39 | 12.56 | 3,487,214 | -0.11(-0.84%) |
Feb 08, 2024 | 12.68 | 12.77 | 12.61 | 12.67 | 2,564,767 | -0.09(-0.68%) |
Feb 07, 2024 | 12.95 | 12.95 | 12.70 | 12.75 | 1,946,190 | -0.13(-0.97%) |
Feb 06, 2024 | 12.72 | 12.91 | 12.61 | 12.88 | 2,699,818 | +0.21(+1.68%) |
Feb 05, 2024 | 12.99 | 12.99 | 12.61 | 12.67 | 3,589,894 | -0.51(-3.88%) |
Feb 02, 2024 | 13.24 | 13.24 | 12.96 | 13.18 | 3,576,636 | -0.41(-2.98%) |
Feb 01, 2024 | 13.26 | 13.59 | 13.23 | 13.58 | 4,303,931 | +0.53(+4.07%) |
Jan 31, 2024 | 13.20 | 13.43 | 12.96 | 13.05 | 4,360,200 | -0.08(-0.59%) |
Jan 30, 2024 | 13.25 | 13.31 | 12.94 | 13.13 | 2,679,333 | -0.14(-1.02%) |
Jan 29, 2024 | 13.45 | 13.52 | 13.22 | 13.26 | 5,237,335 | -0.14(-1.08%) |
Jan 26, 2024 | 13.41 | 13.65 | 13.37 | 13.41 | 1,938,384 | -0.10(-0.71%) |
Jan 25, 2024 | 13.40 | 13.61 | 13.36 | 13.51 | 2,567,786 | +0.26(+1.97%) |
Jan 24, 2024 | 13.88 | 13.92 | 13.22 | 13.24 | 2,929,529 | -0.27(-2.00%) |
Jan 23, 2024 | 13.42 | 13.58 | 13.28 | 13.52 | 2,528,238 | +0.23(+1.74%) |
Jan 22, 2024 | 12.95 | 13.42 | 12.88 | 13.28 | 2,896,168 | +0.15(+1.18%) |
Jan 19, 2024 | 13.26 | 13.28 | 12.95 | 13.13 | 3,820,925 | -0.12(-0.88%) |
Jan 18, 2024 | 13.14 | 13.25 | 12.97 | 13.24 | 4,878,909 | +0.02(+0.15%) |
Jan 17, 2024 | 13.82 | 13.84 | 13.12 | 13.23 | 6,522,066 | -0.95(-6.68%) |
Jan 16, 2024 | 14.64 | 14.66 | 14.16 | 14.17 | 2,699,868 | -0.78(-5.23%) |
Jan 12, 2024 | 14.59 | 15.04 | 14.59 | 14.95 | 3,677,746 | +0.71(+5.02%) |
Jan 11, 2024 | 14.49 | 14.57 | 14.00 | 14.24 | 3,377,951 | -0.27(-1.86%) |
Jan 10, 2024 | 14.73 | 14.77 | 14.30 | 14.51 | 2,873,525 | -0.14(-0.99%) |
Jan 09, 2024 | 15.06 | 15.06 | 14.56 | 14.65 | 2,097,929 | -0.24(-1.62%) |
Jan 08, 2024 | 14.84 | 14.93 | 14.60 | 14.90 | 2,203,659 | -0.05(-0.32%) |
Jan 05, 2024 | 14.99 | 15.43 | 14.79 | 14.94 | 2,441,404 | -0.01(-0.06%) |
Jan 04, 2024 | 14.79 | 14.96 | 14.57 | 14.95 | 2,828,427 | +0.26(+1.77%) |
Jan 03, 2024 | 15.05 | 15.05 | 14.62 | 14.69 | 3,707,724 | -0.68(-4.40%) |