Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.56 | 14.79 | 14.29 | 14.07 | 1,355,453 | +0.47(+3.49%) |
Mar 27, 2024 | 13.55 | 13.89 | 12.83 | 13.60 | 1,536,786 | +0.07(+0.52%) |
Mar 26, 2024 | 15.44 | 15.44 | 13.50 | 13.53 | 1,820,972 | -1.22(-8.27%) |
Mar 25, 2024 | 16.75 | 16.90 | 14.51 | 14.75 | 4,508,708 | -0.38(-2.51%) |
Mar 22, 2024 | 16.24 | 16.25 | 14.92 | 15.13 | 539,887 | -0.86(-5.38%) |
Mar 21, 2024 | 15.82 | 16.43 | 14.99 | 15.99 | 1,395,437 | +0.27(+1.72%) |
Mar 20, 2024 | 16.61 | 16.62 | 14.16 | 15.72 | 1,876,285 | -0.97(-5.81%) |
Mar 19, 2024 | 15.80 | 16.80 | 15.69 | 16.69 | 1,829,872 | +1.08(+6.92%) |
Mar 18, 2024 | 15.40 | 16.20 | 15.08 | 15.61 | 1,691,672 | +0.15(+0.97%) |
Mar 15, 2024 | 14.62 | 16.04 | 14.62 | 15.46 | 5,990,653 | +0.85(+5.82%) |
Mar 14, 2024 | 14.92 | 15.18 | 14.06 | 14.61 | 798,590 | -0.39(-2.60%) |
Mar 13, 2024 | 14.40 | 15.16 | 14.19 | 15.00 | 569,506 | +0.52(+3.59%) |
Mar 12, 2024 | 14.53 | 15.01 | 14.18 | 14.48 | 762,050 | -0.05(-0.34%) |
Mar 11, 2024 | 14.39 | 14.99 | 14.22 | 14.53 | 757,489 | +0.18(+1.25%) |
Mar 08, 2024 | 14.88 | 15.27 | 13.95 | 14.35 | 827,120 | -0.25(-1.71%) |
Mar 07, 2024 | 14.82 | 15.40 | 14.30 | 14.60 | 1,124,933 | -0.10(-0.68%) |
Mar 06, 2024 | 14.06 | 14.88 | 13.79 | 14.70 | 570,391 | +0.85(+6.14%) |
Mar 05, 2024 | 13.59 | 14.26 | 12.51 | 13.85 | 1,313,066 | -0.41(-2.88%) |
Mar 04, 2024 | 15.08 | 15.15 | 14.07 | 14.26 | 606,244 | -0.72(-4.81%) |
Mar 01, 2024 | 14.30 | 15.45 | 14.12 | 14.98 | 852,037 | +0.76(+5.34%) |
Feb 29, 2024 | 15.25 | 15.50 | 13.95 | 14.22 | 623,222 | -0.71(-4.76%) |
Feb 28, 2024 | 13.84 | 15.06 | 13.84 | 14.93 | 930,773 | +0.95(+6.80%) |
Feb 27, 2024 | 14.25 | 14.78 | 13.80 | 13.98 | 734,930 | -0.13(-0.92%) |
Feb 26, 2024 | 13.10 | 14.17 | 12.94 | 14.11 | 613,009 | +1.22(+9.46%) |
Feb 23, 2024 | 12.59 | 12.95 | 12.25 | 12.89 | 508,880 | +0.27(+2.14%) |
Feb 22, 2024 | 12.98 | 13.57 | 12.52 | 12.62 | 715,492 | -0.36(-2.77%) |
Feb 21, 2024 | 13.99 | 14.10 | 12.90 | 12.98 | 684,263 | -0.97(-6.95%) |
Feb 20, 2024 | 13.86 | 14.30 | 13.52 | 13.95 | 532,251 | -0.02(-0.14%) |
Feb 16, 2024 | 14.19 | 14.19 | 13.45 | 13.97 | 335,335 | -0.23(-1.62%) |
Feb 15, 2024 | 14.10 | 14.39 | 13.79 | 14.20 | 409,835 | +0.29(+2.08%) |
Feb 14, 2024 | 14.63 | 14.74 | 13.66 | 13.91 | 603,883 | -0.44(-3.07%) |
Feb 13, 2024 | 14.50 | 14.76 | 14.06 | 14.35 | 562,111 | -0.63(-4.21%) |
Feb 12, 2024 | 15.00 | 15.56 | 14.69 | 14.98 | 662,094 | -0.02(-0.13%) |
Feb 09, 2024 | 15.37 | 15.60 | 14.69 | 15.00 | 481,689 | -0.26(-1.70%) |
Feb 08, 2024 | 14.96 | 15.65 | 14.45 | 15.26 | 474,782 | +0.47(+3.18%) |
Feb 07, 2024 | 14.77 | 15.00 | 13.87 | 14.79 | 677,385 | -0.10(-0.64%) |
Feb 06, 2024 | 14.94 | 15.41 | 14.01 | 14.88 | 1,249,459 | +0.88(+6.25%) |
Feb 05, 2024 | 12.66 | 14.37 | 12.66 | 14.01 | 938,644 | +0.91(+6.95%) |
Feb 02, 2024 | 13.32 | 13.78 | 12.66 | 13.10 | 783,009 | -0.46(-3.39%) |
Feb 01, 2024 | 13.00 | 14.05 | 12.12 | 13.56 | 1,017,557 | +0.53(+4.07%) |
Jan 31, 2024 | 12.98 | 13.80 | 12.50 | 13.03 | 1,310,204 | +0.14(+1.09%) |
Jan 30, 2024 | 13.10 | 13.55 | 12.10 | 12.89 | 2,137,169 | +0.80(+6.62%) |
Jan 29, 2024 | 10.80 | 12.19 | 10.23 | 12.09 | 1,216,205 | +1.34(+12.47%) |
Jan 26, 2024 | 9.900 | 11.08 | 9.549 | 10.75 | 1,765,160 | +0.90(+9.14%) |
Jan 25, 2024 | 8.620 | 9.880 | 7.940 | 9.850 | 1,247,629 | +1.35(+15.88%) |
Jan 24, 2024 | 8.800 | 8.800 | 8.390 | 8.500 | 375,482 | -0.10(-1.16%) |
Jan 23, 2024 | 8.950 | 9.010 | 8.400 | 8.600 | 549,793 | -0.28(-3.15%) |
Jan 22, 2024 | 7.770 | 8.900 | 7.700 | 8.880 | 1,132,846 | +1.15(+14.88%) |
Jan 19, 2024 | 7.130 | 7.750 | 6.955 | 7.730 | 312,618 | +0.62(+8.72%) |
Jan 18, 2024 | 7.650 | 7.650 | 7.100 | 7.110 | 248,547 | -0.45(-5.95%) |
Jan 17, 2024 | 7.300 | 7.600 | 6.990 | 7.560 | 291,266 | +0.20(+2.72%) |
Jan 16, 2024 | 6.960 | 7.440 | 6.940 | 7.360 | 284,727 | +0.37(+5.29%) |
Jan 12, 2024 | 7.740 | 7.815 | 6.910 | 6.990 | 962,673 | -0.63(-8.27%) |
Jan 11, 2024 | 7.390 | 7.755 | 7.320 | 7.620 | 183,753 | +0.16(+2.14%) |
Jan 10, 2024 | 7.880 | 8.200 | 7.385 | 7.460 | 322,834 | -0.46(-5.81%) |
Jan 09, 2024 | 7.910 | 8.090 | 7.710 | 7.920 | 241,310 | -0.04(-0.50%) |
Jan 08, 2024 | 7.700 | 8.180 | 7.410 | 7.960 | 407,455 | +0.24(+3.11%) |
Jan 05, 2024 | 6.940 | 7.800 | 6.580 | 7.720 | 4,129,073 | +0.70(+9.97%) |
Jan 04, 2024 | 7.445 | 7.445 | 6.890 | 7.020 | 273,072 | -0.25(-3.44%) |
Jan 03, 2024 | 7.770 | 7.870 | 7.230 | 7.270 | 255,460 | -0.52(-6.68%) |