Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.33 | 11.54 | 11.26 | 11.35 | 2,859,698 | +0.09(+0.80%) |
Mar 27, 2024 | 11.20 | 11.28 | 10.87 | 11.26 | 3,869,180 | -0.13(-1.14%) |
Mar 26, 2024 | 11.49 | 11.49 | 11.21 | 11.39 | 5,336,292 | +0.05(+0.44%) |
Mar 25, 2024 | 11.93 | 11.98 | 11.21 | 11.34 | 6,288,526 | -0.52(-4.38%) |
Mar 22, 2024 | 11.95 | 12.02 | 11.65 | 11.86 | 7,448,736 | -0.27(-2.23%) |
Mar 21, 2024 | 12.10 | 12.29 | 11.98 | 12.13 | 4,224,587 | +0.07(+0.58%) |
Mar 20, 2024 | 11.90 | 12.23 | 11.60 | 12.06 | 5,603,104 | +0.44(+3.79%) |
Mar 19, 2024 | 11.73 | 11.77 | 11.55 | 11.62 | 4,521,665 | -0.23(-1.94%) |
Mar 18, 2024 | 12.10 | 12.10 | 11.73 | 11.85 | 4,206,712 | -0.17(-1.41%) |
Mar 15, 2024 | 12.50 | 12.53 | 12.00 | 12.02 | 6,720,815 | -0.52(-4.15%) |
Mar 14, 2024 | 12.72 | 12.78 | 12.41 | 12.54 | 8,651,940 | -0.19(-1.49%) |
Mar 13, 2024 | 12.90 | 13.45 | 12.72 | 12.73 | 6,585,755 | -0.14(-1.09%) |
Mar 12, 2024 | 12.64 | 13.01 | 12.59 | 12.87 | 7,287,905 | +0.38(+3.04%) |
Mar 11, 2024 | 12.14 | 12.90 | 12.12 | 12.49 | 13,194,980 | +0.67(+5.67%) |
Mar 08, 2024 | 12.26 | 12.26 | 11.52 | 11.82 | 8,718,505 | -0.41(-3.35%) |
Mar 07, 2024 | 12.05 | 12.33 | 12.00 | 12.23 | 8,508,010 | +0.23(+1.92%) |
Mar 06, 2024 | 13.50 | 13.50 | 11.83 | 12.00 | 14,507,912 | -1.19(-9.02%) |
Mar 05, 2024 | 13.27 | 13.35 | 12.85 | 13.19 | 5,925,236 | -0.23(-1.71%) |
Mar 04, 2024 | 14.77 | 14.79 | 13.37 | 13.42 | 10,572,022 | -1.40(-9.45%) |
Mar 01, 2024 | 14.92 | 15.20 | 14.69 | 14.82 | 4,407,193 | +0.09(+0.61%) |
Feb 29, 2024 | 14.96 | 15.27 | 14.61 | 14.73 | 6,664,344 | +0.10(+0.68%) |
Feb 28, 2024 | 14.68 | 14.80 | 14.32 | 14.63 | 3,926,631 | -0.48(-3.18%) |
Feb 27, 2024 | 14.59 | 15.30 | 14.29 | 15.11 | 6,436,929 | +0.67(+4.64%) |
Feb 26, 2024 | 14.35 | 15.32 | 14.30 | 14.44 | 7,313,783 | +0.23(+1.62%) |
Feb 23, 2024 | 13.47 | 14.25 | 13.47 | 14.21 | 6,961,669 | +0.81(+6.04%) |
Feb 22, 2024 | 13.95 | 13.99 | 13.14 | 13.40 | 13,671,985 | -0.24(-1.76%) |
Feb 21, 2024 | 13.93 | 14.10 | 13.59 | 13.64 | 4,088,567 | -0.08(-0.58%) |
Feb 20, 2024 | 14.50 | 14.55 | 13.45 | 13.72 | 7,221,906 | -0.45(-3.18%) |
Feb 16, 2024 | 15.00 | 15.30 | 14.12 | 14.17 | 6,742,564 | -0.47(-3.21%) |
Feb 15, 2024 | 15.15 | 15.52 | 14.21 | 14.64 | 6,834,894 | -0.60(-3.94%) |
Feb 14, 2024 | 14.51 | 15.27 | 14.51 | 15.24 | 5,168,744 | +0.96(+6.72%) |
Feb 13, 2024 | 13.94 | 14.54 | 13.86 | 14.28 | 3,121,152 | -0.08(-0.56%) |
Feb 12, 2024 | 13.68 | 14.64 | 13.68 | 14.36 | 7,229,206 | +0.77(+5.67%) |
Feb 09, 2024 | 13.20 | 13.60 | 13.03 | 13.59 | 4,500,269 | +0.38(+2.88%) |
Feb 08, 2024 | 13.22 | 13.44 | 12.78 | 13.21 | 19,207,568 | +1.17(+9.72%) |
Feb 07, 2024 | 11.76 | 12.12 | 11.57 | 12.04 | 9,017,537 | -0.14(-1.15%) |
Feb 06, 2024 | 11.43 | 12.59 | 11.40 | 12.18 | 14,590,371 | +0.93(+8.27%) |
Feb 05, 2024 | 11.37 | 11.37 | 10.89 | 11.25 | 13,217,554 | +0.14(+1.26%) |
Feb 02, 2024 | 11.07 | 11.47 | 11.06 | 11.11 | 7,863,045 | +0.17(+1.55%) |
Feb 01, 2024 | 10.82 | 11.14 | 10.77 | 10.94 | 5,317,051 | +0.30(+2.82%) |
Jan 31, 2024 | 10.63 | 10.87 | 10.48 | 10.64 | 5,064,875 | -0.12(-1.12%) |
Jan 30, 2024 | 10.36 | 10.96 | 10.34 | 10.76 | 5,708,641 | +0.06(+0.56%) |
Jan 29, 2024 | 11.69 | 11.71 | 10.48 | 10.70 | 14,171,874 | -1.05(-8.94%) |
Jan 26, 2024 | 11.82 | 12.22 | 11.46 | 11.75 | 5,776,903 | -0.19(-1.59%) |
Jan 25, 2024 | 11.20 | 12.70 | 11.06 | 11.94 | 16,534,316 | +0.64(+5.66%) |
Jan 24, 2024 | 12.19 | 12.65 | 11.21 | 11.30 | 10,124,636 | +0.41(+3.76%) |
Jan 23, 2024 | 11.12 | 11.47 | 10.75 | 10.89 | 6,512,877 | +0.24(+2.25%) |
Jan 22, 2024 | 10.66 | 10.87 | 10.45 | 10.65 | 7,590,863 | -0.47(-4.23%) |
Jan 19, 2024 | 11.14 | 11.29 | 10.81 | 11.12 | 5,872,577 | -0.15(-1.33%) |
Jan 18, 2024 | 11.43 | 11.53 | 11.17 | 11.27 | 3,523,987 | -0.03(-0.27%) |
Jan 17, 2024 | 11.13 | 11.39 | 10.56 | 11.30 | 9,422,276 | -0.49(-4.16%) |
Jan 16, 2024 | 11.79 | 12.18 | 11.78 | 11.79 | 4,422,067 | -0.32(-2.64%) |
Jan 12, 2024 | 12.10 | 12.27 | 12.03 | 12.11 | 2,883,006 | -0.03(-0.25%) |
Jan 11, 2024 | 11.93 | 12.21 | 11.77 | 12.14 | 6,349,604 | +0.48(+4.12%) |
Jan 10, 2024 | 11.94 | 12.31 | 11.50 | 11.66 | 4,538,944 | -0.41(-3.40%) |
Jan 09, 2024 | 11.79 | 12.11 | 11.66 | 12.07 | 3,756,138 | +0.19(+1.60%) |
Jan 08, 2024 | 12.43 | 12.44 | 11.61 | 11.88 | 6,935,748 | -0.76(-6.01%) |
Jan 05, 2024 | 12.55 | 12.82 | 12.48 | 12.64 | 5,586,739 | +0.05(+0.40%) |
Jan 04, 2024 | 12.37 | 12.77 | 12.28 | 12.59 | 7,084,595 | +0.22(+1.78%) |
Jan 03, 2024 | 11.80 | 12.48 | 11.61 | 12.37 | 7,951,976 | +0.58(+4.92%) |