Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.36 | 12.42 | 11.99 | 12.13 | 539,360 | -0.16(-1.30%) |
Mar 27, 2024 | 11.88 | 12.40 | 11.87 | 12.29 | 637,681 | +0.38(+3.19%) |
Mar 26, 2024 | 12.25 | 12.38 | 11.86 | 11.91 | 453,484 | -0.31(-2.54%) |
Mar 25, 2024 | 11.65 | 12.23 | 11.54 | 12.22 | 569,065 | +0.59(+5.07%) |
Mar 22, 2024 | 12.34 | 12.40 | 11.61 | 11.63 | 494,159 | -0.74(-5.98%) |
Mar 21, 2024 | 13.09 | 13.13 | 12.36 | 12.37 | 543,851 | -0.77(-5.86%) |
Mar 20, 2024 | 12.90 | 13.29 | 12.43 | 13.14 | 499,693 | +0.09(+0.69%) |
Mar 19, 2024 | 12.74 | 13.20 | 12.33 | 13.05 | 607,392 | +0.15(+1.16%) |
Mar 18, 2024 | 12.43 | 13.11 | 11.84 | 12.90 | 758,763 | +0.67(+5.48%) |
Mar 15, 2024 | 12.26 | 12.59 | 12.01 | 12.23 | 9,041,164 | -0.06(-0.49%) |
Mar 14, 2024 | 12.68 | 12.70 | 12.16 | 12.29 | 908,367 | -0.38(-3.00%) |
Mar 13, 2024 | 12.51 | 13.15 | 12.29 | 12.67 | 721,664 | +0.08(+0.64%) |
Mar 12, 2024 | 12.40 | 12.70 | 12.25 | 12.59 | 709,726 | +0.31(+2.52%) |
Mar 11, 2024 | 11.76 | 12.65 | 11.72 | 12.28 | 775,280 | +0.43(+3.63%) |
Mar 08, 2024 | 12.33 | 12.63 | 11.70 | 11.85 | 597,305 | -0.20(-1.66%) |
Mar 07, 2024 | 12.60 | 12.78 | 11.92 | 12.05 | 564,398 | -0.40(-3.21%) |
Mar 06, 2024 | 12.63 | 12.87 | 12.44 | 12.45 | 478,513 | +0.09(+0.73%) |
Mar 05, 2024 | 12.54 | 12.74 | 12.32 | 12.36 | 532,957 | -0.31(-2.45%) |
Mar 04, 2024 | 13.16 | 13.57 | 12.48 | 12.67 | 558,359 | -0.48(-3.65%) |
Mar 01, 2024 | 13.17 | 13.21 | 12.76 | 13.15 | 464,569 | +0.21(+1.62%) |
Feb 29, 2024 | 13.13 | 13.54 | 12.77 | 12.94 | 614,679 | +0.12(+0.94%) |
Feb 28, 2024 | 12.57 | 13.09 | 12.48 | 12.82 | 597,366 | +0.09(+0.71%) |
Feb 27, 2024 | 12.43 | 12.89 | 12.43 | 12.73 | 633,540 | +0.47(+3.83%) |
Feb 26, 2024 | 12.38 | 12.59 | 12.12 | 12.26 | 801,599 | -0.17(-1.37%) |
Feb 23, 2024 | 12.80 | 12.80 | 12.39 | 12.43 | 494,289 | -0.37(-2.89%) |
Feb 22, 2024 | 13.17 | 13.20 | 12.69 | 12.80 | 462,849 | -0.43(-3.25%) |
Feb 21, 2024 | 13.22 | 13.45 | 12.86 | 13.23 | 488,571 | -0.05(-0.38%) |
Feb 20, 2024 | 13.02 | 13.51 | 13.02 | 13.28 | 640,006 | -0.04(-0.30%) |
Feb 16, 2024 | 14.09 | 14.12 | 13.32 | 13.32 | 638,785 | -0.98(-6.85%) |
Feb 15, 2024 | 14.10 | 14.71 | 13.97 | 14.30 | 655,969 | +0.36(+2.58%) |
Feb 14, 2024 | 13.47 | 14.19 | 13.42 | 13.94 | 781,961 | +0.54(+4.03%) |
Feb 13, 2024 | 13.93 | 14.10 | 13.34 | 13.40 | 671,826 | -1.31(-8.91%) |
Feb 12, 2024 | 13.98 | 14.89 | 13.98 | 14.71 | 757,987 | +0.30(+2.08%) |
Feb 09, 2024 | 15.20 | 15.65 | 13.36 | 14.41 | 1,719,082 | -2.63(-15.43%) |
Feb 08, 2024 | 17.23 | 17.23 | 16.77 | 17.04 | 431,280 | +0.04(+0.21%) |
Feb 07, 2024 | 17.63 | 17.63 | 15.85 | 17.00 | 650,960 | -0.62(-3.55%) |
Feb 06, 2024 | 17.53 | 18.04 | 17.39 | 17.63 | 334,707 | +0.05(+0.28%) |
Feb 05, 2024 | 17.71 | 18.00 | 17.55 | 17.58 | 340,359 | -0.52(-2.87%) |
Feb 02, 2024 | 17.99 | 18.48 | 17.78 | 18.10 | 321,742 | -0.24(-1.31%) |
Feb 01, 2024 | 18.28 | 18.56 | 17.72 | 18.34 | 303,188 | +0.25(+1.38%) |
Jan 31, 2024 | 18.46 | 19.27 | 18.08 | 18.09 | 334,438 | -0.28(-1.52%) |
Jan 30, 2024 | 18.25 | 18.57 | 18.08 | 18.37 | 241,840 | -0.03(-0.16%) |
Jan 29, 2024 | 18.31 | 18.53 | 17.91 | 18.40 | 262,611 | -0.04(-0.22%) |
Jan 26, 2024 | 18.73 | 18.97 | 18.37 | 18.44 | 296,860 | -0.25(-1.34%) |
Jan 25, 2024 | 17.96 | 18.69 | 17.82 | 18.69 | 381,663 | +1.23(+7.04%) |
Jan 24, 2024 | 19.02 | 19.02 | 17.22 | 17.46 | 454,864 | -1.21(-6.48%) |
Jan 23, 2024 | 18.81 | 19.39 | 18.52 | 18.67 | 385,241 | +0.03(+0.16%) |
Jan 22, 2024 | 17.87 | 18.79 | 17.73 | 18.64 | 421,741 | +0.97(+5.49%) |
Jan 19, 2024 | 17.45 | 17.69 | 17.01 | 17.67 | 409,688 | +0.35(+2.02%) |
Jan 18, 2024 | 17.12 | 17.37 | 17.02 | 17.32 | 258,741 | +0.24(+1.41%) |
Jan 17, 2024 | 16.77 | 17.17 | 16.67 | 17.08 | 356,885 | -0.05(-0.29%) |
Jan 16, 2024 | 18.00 | 18.00 | 16.95 | 17.13 | 366,624 | -1.12(-6.14%) |
Jan 12, 2024 | 18.61 | 18.63 | 18.17 | 18.25 | 290,073 | -0.04(-0.22%) |
Jan 11, 2024 | 19.11 | 19.11 | 18.08 | 18.29 | 397,158 | -1.03(-5.33%) |
Jan 10, 2024 | 19.02 | 19.44 | 18.84 | 19.32 | 276,396 | +0.30(+1.58%) |
Jan 09, 2024 | 18.75 | 19.05 | 18.53 | 19.02 | 492,077 | -0.14(-0.73%) |
Jan 08, 2024 | 18.74 | 19.17 | 18.47 | 19.16 | 343,363 | +0.39(+2.08%) |
Jan 05, 2024 | 18.36 | 19.39 | 18.30 | 18.77 | 427,013 | +0.29(+1.57%) |
Jan 04, 2024 | 18.56 | 18.71 | 18.19 | 18.48 | 263,177 | +0.07(+0.38%) |
Jan 03, 2024 | 18.66 | 18.89 | 17.97 | 18.41 | 332,527 | -0.78(-4.06%) |