Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 11.55 | 11.89 | 11.52 | 11.67 | 404,063 | +0.22(+1.92%) |
Mar 15, 2024 | 11.19 | 11.84 | 11.19 | 11.45 | 426,187 | +0.25(+2.23%) |
Mar 14, 2024 | 11.44 | 11.80 | 11.15 | 11.20 | 377,586 | -0.24(-2.10%) |
Mar 13, 2024 | 11.75 | 11.80 | 11.39 | 11.44 | 399,595 | -0.41(-3.46%) |
Mar 12, 2024 | 11.75 | 12.00 | 11.56 | 11.85 | 339,004 | +0.09(+0.77%) |
Mar 11, 2024 | 12.84 | 12.84 | 11.61 | 11.76 | 594,819 | -1.09(-8.48%) |
Mar 08, 2024 | 13.46 | 13.46 | 12.17 | 12.85 | 968,863 | -0.65(-4.81%) |
Mar 07, 2024 | 13.52 | 13.59 | 13.31 | 13.50 | 436,523 | +0.13(+0.97%) |
Mar 06, 2024 | 13.87 | 13.91 | 13.35 | 13.37 | 441,774 | -0.23(-1.69%) |
Mar 05, 2024 | 13.95 | 14.00 | 13.59 | 13.60 | 270,433 | -0.46(-3.27%) |
Mar 04, 2024 | 14.31 | 14.36 | 14.03 | 14.06 | 256,730 | -0.06(-0.42%) |
Mar 01, 2024 | 13.92 | 14.14 | 13.90 | 14.12 | 257,101 | +0.24(+1.73%) |
Feb 29, 2024 | 13.81 | 13.90 | 13.64 | 13.88 | 155,998 | +0.21(+1.54%) |
Feb 28, 2024 | 13.87 | 13.88 | 13.64 | 13.67 | 99,645 | -0.23(-1.65%) |
Feb 27, 2024 | 14.02 | 14.02 | 13.74 | 13.90 | 217,574 | -0.08(-0.57%) |
Feb 26, 2024 | 13.48 | 14.03 | 13.40 | 13.98 | 420,681 | +0.57(+4.25%) |
Feb 23, 2024 | 13.00 | 13.41 | 12.81 | 13.41 | 230,109 | +0.33(+2.52%) |
Feb 22, 2024 | 12.48 | 13.21 | 12.18 | 13.08 | 452,405 | +0.57(+4.56%) |
Feb 21, 2024 | 12.25 | 12.54 | 12.24 | 12.51 | 192,424 | +0.30(+2.46%) |
Feb 20, 2024 | 12.43 | 12.56 | 12.12 | 12.21 | 154,347 | -0.31(-2.48%) |
Feb 16, 2024 | 12.54 | 12.74 | 12.39 | 12.52 | 158,986 | -0.08(-0.63%) |
Feb 15, 2024 | 12.53 | 12.60 | 12.38 | 12.60 | 155,112 | +0.13(+1.04%) |
Feb 14, 2024 | 12.54 | 12.62 | 12.32 | 12.47 | 119,944 | +0.03(+0.24%) |
Feb 13, 2024 | 12.45 | 12.55 | 12.21 | 12.44 | 238,745 | -0.23(-1.82%) |
Feb 12, 2024 | 12.38 | 12.73 | 12.35 | 12.67 | 276,710 | +0.26(+2.10%) |
Feb 09, 2024 | 12.52 | 12.52 | 12.20 | 12.41 | 116,966 | +0.02(+0.16%) |
Feb 08, 2024 | 12.45 | 12.52 | 12.29 | 12.39 | 153,568 | +0.03(+0.24%) |
Feb 07, 2024 | 12.36 | 12.48 | 12.20 | 12.36 | 221,554 | -0.03(-0.24%) |
Feb 06, 2024 | 12.71 | 12.71 | 12.35 | 12.39 | 205,143 | -0.41(-3.20%) |
Feb 05, 2024 | 13.17 | 13.23 | 12.79 | 12.80 | 156,559 | -0.40(-3.03%) |
Feb 02, 2024 | 12.69 | 13.25 | 12.55 | 13.20 | 386,306 | +0.35(+2.72%) |
Feb 01, 2024 | 12.59 | 12.85 | 12.59 | 12.85 | 208,583 | +0.27(+2.15%) |
Jan 31, 2024 | 12.63 | 12.81 | 12.55 | 12.58 | 166,212 | -0.12(-0.94%) |
Jan 30, 2024 | 12.77 | 12.78 | 12.56 | 12.70 | 185,361 | -0.05(-0.39%) |
Jan 29, 2024 | 12.79 | 12.80 | 12.52 | 12.75 | 157,335 | +0.00(+0.00%) |
Jan 26, 2024 | 12.83 | 12.89 | 12.72 | 12.75 | 84,530 | -0.05(-0.39%) |
Jan 25, 2024 | 12.83 | 12.89 | 12.75 | 12.80 | 103,552 | +0.13(+1.03%) |
Jan 24, 2024 | 12.91 | 13.00 | 12.62 | 12.67 | 139,238 | -0.01(-0.08%) |
Jan 23, 2024 | 12.88 | 12.93 | 12.61 | 12.68 | 86,634 | -0.19(-1.48%) |
Jan 22, 2024 | 13.05 | 13.20 | 12.75 | 12.87 | 145,582 | -0.04(-0.35%) |
Jan 19, 2024 | 13.12 | 13.12 | 12.74 | 12.91 | 139,295 | -0.10(-0.73%) |
Jan 18, 2024 | 13.01 | 13.15 | 12.86 | 13.01 | 156,703 | +0.11(+0.85%) |
Jan 17, 2024 | 12.69 | 12.94 | 12.50 | 12.90 | 221,653 | +0.02(+0.12%) |
Jan 16, 2024 | 12.64 | 12.99 | 12.43 | 12.88 | 407,627 | +0.25(+2.02%) |
Jan 12, 2024 | 13.00 | 13.33 | 12.53 | 12.63 | 570,355 | +0.27(+2.18%) |
Jan 11, 2024 | 12.25 | 12.38 | 12.01 | 12.36 | 344,064 | +0.13(+1.06%) |
Jan 10, 2024 | 11.93 | 12.30 | 11.93 | 12.23 | 285,883 | +0.22(+1.83%) |
Jan 09, 2024 | 11.96 | 12.26 | 11.96 | 12.01 | 519,957 | -0.11(-0.91%) |
Jan 08, 2024 | 11.00 | 12.15 | 11.00 | 12.12 | 952,908 | +1.29(+11.91%) |
Jan 05, 2024 | 10.44 | 10.85 | 10.39 | 10.83 | 448,645 | +0.34(+3.24%) |
Jan 04, 2024 | 10.22 | 10.80 | 10.22 | 10.49 | 387,512 | +0.33(+3.25%) |
Jan 03, 2024 | 10.00 | 10.19 | 9.801 | 10.16 | 235,940 | +0.11(+1.09%) |