Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.65 | 14.90 | 14.09 | 14.20 | 88,330 | -0.50(-3.40%) |
Mar 27, 2024 | 14.30 | 14.76 | 14.11 | 14.70 | 167,933 | +0.20(+1.38%) |
Mar 26, 2024 | 15.22 | 15.50 | 14.42 | 14.50 | 147,840 | -0.16(-1.09%) |
Mar 25, 2024 | 13.57 | 14.69 | 13.57 | 14.66 | 311,668 | +1.09(+8.03%) |
Mar 22, 2024 | 14.24 | 14.24 | 13.41 | 13.57 | 104,750 | -0.37(-2.65%) |
Mar 21, 2024 | 13.87 | 14.14 | 13.63 | 13.94 | 124,820 | +0.00(+0.00%) |
Mar 20, 2024 | 12.57 | 14.19 | 12.57 | 13.94 | 229,397 | +1.18(+9.25%) |
Mar 19, 2024 | 12.67 | 13.19 | 12.56 | 12.76 | 107,467 | +0.40(+3.24%) |
Mar 18, 2024 | 12.45 | 12.80 | 11.93 | 12.36 | 118,616 | +0.00(+0.00%) |
Mar 15, 2024 | 12.44 | 12.74 | 12.33 | 12.36 | 118,088 | -0.20(-1.59%) |
Mar 14, 2024 | 12.71 | 12.83 | 12.33 | 12.56 | 101,815 | -0.24(-1.88%) |
Mar 13, 2024 | 12.11 | 13.17 | 12.11 | 12.80 | 121,134 | +0.53(+4.32%) |
Mar 12, 2024 | 11.76 | 12.27 | 11.44 | 12.27 | 118,357 | +0.30(+2.51%) |
Mar 11, 2024 | 12.09 | 12.09 | 11.43 | 11.97 | 323,167 | -0.32(-2.60%) |
Mar 08, 2024 | 13.57 | 13.57 | 12.17 | 12.29 | 239,272 | -1.34(-9.83%) |
Mar 07, 2024 | 15.51 | 15.51 | 13.46 | 13.63 | 547,616 | -1.94(-12.46%) |
Mar 06, 2024 | 11.65 | 16.39 | 11.52 | 15.57 | 987,060 | +4.20(+36.94%) |
Mar 05, 2024 | 11.32 | 11.47 | 10.95 | 11.37 | 104,752 | -0.15(-1.30%) |
Mar 04, 2024 | 10.80 | 11.61 | 10.69 | 11.52 | 169,765 | +0.77(+7.16%) |
Mar 01, 2024 | 10.56 | 10.98 | 10.36 | 10.75 | 144,571 | +0.30(+2.87%) |
Feb 29, 2024 | 10.81 | 10.87 | 10.30 | 10.45 | 80,017 | -0.33(-3.06%) |
Feb 28, 2024 | 11.06 | 11.10 | 10.74 | 10.78 | 92,462 | -0.21(-1.91%) |
Feb 27, 2024 | 10.86 | 11.46 | 10.75 | 10.99 | 131,863 | +0.30(+2.81%) |
Feb 26, 2024 | 10.79 | 11.00 | 10.42 | 10.69 | 148,953 | -0.24(-2.20%) |
Feb 23, 2024 | 10.62 | 10.95 | 10.60 | 10.93 | 74,277 | +0.26(+2.44%) |
Feb 22, 2024 | 11.71 | 11.81 | 10.42 | 10.67 | 160,963 | -0.78(-6.81%) |
Feb 21, 2024 | 11.42 | 11.83 | 11.21 | 11.45 | 106,804 | -0.05(-0.43%) |
Feb 20, 2024 | 11.25 | 12.06 | 10.98 | 11.50 | 344,076 | +0.16(+1.41%) |
Feb 16, 2024 | 11.11 | 11.50 | 10.86 | 11.34 | 115,039 | +0.18(+1.61%) |
Feb 15, 2024 | 11.47 | 11.47 | 10.73 | 11.16 | 119,675 | -0.16(-1.41%) |
Feb 14, 2024 | 11.09 | 11.44 | 10.90 | 11.32 | 107,047 | +0.35(+3.19%) |
Feb 13, 2024 | 10.96 | 11.07 | 10.75 | 10.97 | 117,007 | -0.50(-4.36%) |
Feb 12, 2024 | 11.36 | 11.60 | 11.11 | 11.47 | 109,731 | +0.03(+0.26%) |
Feb 09, 2024 | 11.08 | 11.50 | 11.05 | 11.44 | 112,868 | +0.31(+2.83%) |
Feb 08, 2024 | 10.88 | 11.20 | 10.87 | 11.12 | 86,172 | +0.19(+1.69%) |
Feb 07, 2024 | 11.05 | 11.08 | 10.59 | 10.94 | 152,743 | -0.21(-1.88%) |
Feb 06, 2024 | 11.16 | 11.49 | 10.92 | 11.15 | 188,805 | +0.00(+0.00%) |
Feb 05, 2024 | 11.38 | 11.38 | 10.61 | 11.15 | 222,101 | +0.03(+0.27%) |
Feb 02, 2024 | 10.80 | 11.42 | 10.77 | 11.12 | 175,452 | +0.35(+3.25%) |
Feb 01, 2024 | 10.61 | 10.88 | 10.36 | 10.77 | 91,543 | +0.19(+1.80%) |
Jan 31, 2024 | 10.40 | 11.00 | 10.15 | 10.58 | 183,805 | +0.10(+0.91%) |
Jan 30, 2024 | 10.60 | 10.93 | 10.40 | 10.48 | 146,274 | -0.15(-1.36%) |
Jan 29, 2024 | 11.86 | 11.96 | 10.17 | 10.63 | 333,316 | -1.23(-10.37%) |
Jan 26, 2024 | 12.00 | 12.16 | 11.66 | 11.86 | 99,939 | -0.21(-1.74%) |
Jan 25, 2024 | 11.66 | 12.10 | 11.60 | 12.07 | 123,388 | +0.41(+3.52%) |
Jan 24, 2024 | 12.61 | 12.62 | 11.42 | 11.66 | 177,687 | -0.81(-6.50%) |
Jan 23, 2024 | 12.00 | 12.64 | 11.91 | 12.47 | 202,494 | +0.15(+1.18%) |
Jan 22, 2024 | 12.38 | 13.19 | 12.16 | 12.32 | 340,794 | +0.24(+2.03%) |
Jan 19, 2024 | 11.25 | 12.09 | 11.25 | 12.08 | 171,564 | +0.90(+8.05%) |
Jan 18, 2024 | 11.33 | 12.12 | 11.02 | 11.18 | 247,440 | -0.28(-2.44%) |
Jan 17, 2024 | 10.85 | 11.89 | 10.68 | 11.46 | 181,643 | +0.47(+4.23%) |
Jan 16, 2024 | 11.71 | 11.93 | 10.94 | 10.99 | 196,990 | -0.58(-4.97%) |
Jan 12, 2024 | 10.97 | 11.57 | 10.89 | 11.57 | 118,579 | +0.64(+5.86%) |
Jan 11, 2024 | 11.28 | 11.28 | 10.54 | 10.93 | 132,154 | -0.35(-3.10%) |
Jan 10, 2024 | 11.27 | 11.60 | 11.15 | 11.28 | 168,362 | +0.15(+1.35%) |
Jan 09, 2024 | 10.76 | 11.37 | 10.31 | 11.13 | 169,208 | +0.32(+2.96%) |
Jan 08, 2024 | 10.22 | 11.01 | 10.19 | 10.81 | 186,937 | +0.44(+4.24%) |
Jan 05, 2024 | 9.900 | 10.49 | 9.900 | 10.37 | 145,825 | +0.44(+4.43%) |
Jan 04, 2024 | 9.920 | 10.57 | 9.855 | 9.930 | 174,568 | -0.04(-0.40%) |
Jan 03, 2024 | 9.950 | 10.53 | 9.830 | 9.970 | 149,892 | +0.01(+0.10%) |