Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.86 | 0 | +0.46(+3.43%) | |||
Mar 27, 2024 | 13.55 | 13.67 | 13.30 | 13.40 | 1,924,008 | +0.27(+2.06%) |
Mar 26, 2024 | 13.33 | 13.43 | 13.12 | 13.13 | 1,307,394 | -0.01(-0.08%) |
Mar 25, 2024 | 13.25 | 13.37 | 13.08 | 13.14 | 1,757,656 | -0.16(-1.20%) |
Mar 22, 2024 | 13.19 | 13.33 | 13.01 | 13.30 | 1,669,751 | +0.07(+0.53%) |
Mar 21, 2024 | 13.80 | 13.80 | 13.16 | 13.23 | 10,943,290 | -0.42(-3.08%) |
Mar 20, 2024 | 13.19 | 13.74 | 13.10 | 13.65 | 2,908,529 | +0.56(+4.28%) |
Mar 19, 2024 | 13.12 | 13.26 | 12.96 | 13.09 | 2,587,764 | -0.17(-1.28%) |
Mar 18, 2024 | 13.57 | 13.66 | 13.24 | 13.26 | 4,274,194 | -0.32(-2.36%) |
Mar 15, 2024 | 13.06 | 13.75 | 13.01 | 13.58 | 5,823,996 | +0.64(+4.95%) |
Mar 14, 2024 | 12.76 | 13.03 | 12.61 | 12.94 | 12,741,263 | +0.21(+1.65%) |
Mar 13, 2024 | 11.82 | 12.94 | 11.81 | 12.73 | 2,498,582 | +1.12(+9.65%) |
Mar 12, 2024 | 11.64 | 11.73 | 11.36 | 11.61 | 1,690,831 | -0.01(-0.09%) |
Mar 11, 2024 | 11.47 | 11.69 | 11.40 | 11.62 | 604,079 | +0.05(+0.43%) |
Mar 08, 2024 | 11.49 | 11.68 | 11.46 | 11.57 | 1,521,672 | +0.03(+0.26%) |
Mar 07, 2024 | 11.50 | 11.73 | 11.48 | 11.54 | 1,638,060 | +0.16(+1.41%) |
Mar 06, 2024 | 11.00 | 11.43 | 10.92 | 11.38 | 2,032,744 | +0.58(+5.37%) |
Mar 05, 2024 | 10.88 | 11.09 | 10.71 | 10.80 | 1,048,896 | -0.01(-0.09%) |
Mar 04, 2024 | 10.84 | 10.91 | 10.77 | 10.81 | 915,147 | +0.00(+0.00%) |
Mar 01, 2024 | 10.86 | 10.98 | 10.66 | 10.81 | 1,292,151 | +0.08(+0.75%) |
Feb 29, 2024 | 10.72 | 11.07 | 10.67 | 10.73 | 5,116,880 | +0.14(+1.32%) |
Feb 28, 2024 | 10.84 | 10.85 | 10.56 | 10.59 | 1,162,501 | -0.30(-2.75%) |
Feb 27, 2024 | 10.90 | 10.95 | 10.72 | 10.89 | 928,758 | +0.18(+1.68%) |
Feb 26, 2024 | 10.75 | 10.82 | 10.64 | 10.71 | 823,153 | -0.23(-2.10%) |
Feb 23, 2024 | 10.73 | 10.95 | 10.68 | 10.94 | 1,169,110 | +0.23(+2.15%) |
Feb 22, 2024 | 11.24 | 11.26 | 10.67 | 10.71 | 2,253,129 | -0.36(-3.25%) |
Feb 21, 2024 | 11.32 | 11.40 | 10.97 | 11.07 | 1,449,823 | -0.29(-2.55%) |
Feb 20, 2024 | 11.59 | 11.65 | 11.20 | 11.36 | 1,077,661 | -0.33(-2.82%) |
Feb 16, 2024 | 11.69 | 0 | +0.57(+5.13%) | |||
Feb 15, 2024 | 11.10 | 11.15 | 10.97 | 11.12 | 2,492,426 | +0.13(+1.18%) |
Feb 14, 2024 | 11.00 | 11.09 | 10.95 | 10.99 | 1,733,786 | +0.01(+0.09%) |
Feb 13, 2024 | 10.98 | 11.03 | 10.85 | 10.98 | 1,770,978 | -0.14(-1.26%) |
Feb 12, 2024 | 11.05 | 11.23 | 10.99 | 11.12 | 704,530 | +0.10(+0.91%) |
Feb 09, 2024 | 10.95 | 11.06 | 10.94 | 11.02 | 1,363,336 | +0.03(+0.27%) |
Feb 08, 2024 | 10.98 | 11.12 | 10.95 | 10.99 | 1,084,034 | -0.07(-0.63%) |
Feb 07, 2024 | 11.21 | 11.22 | 10.93 | 11.06 | 1,186,109 | -0.09(-0.81%) |
Feb 06, 2024 | 11.22 | 11.32 | 11.13 | 11.15 | 1,342,052 | +0.07(+0.63%) |
Feb 05, 2024 | 10.92 | 11.11 | 10.79 | 11.08 | 1,302,184 | -0.02(-0.18%) |
Feb 02, 2024 | 10.96 | 11.13 | 10.94 | 11.10 | 2,035,408 | +0.02(+0.18%) |
Feb 01, 2024 | 11.00 | 11.14 | 10.93 | 11.08 | 1,427,423 | +0.10(+0.91%) |
Jan 31, 2024 | 11.06 | 11.30 | 10.93 | 10.98 | 1,951,469 | -0.18(-1.61%) |
Jan 30, 2024 | 11.06 | 11.20 | 10.85 | 11.16 | 1,478,338 | -0.02(-0.18%) |
Jan 29, 2024 | 11.03 | 11.20 | 10.96 | 11.18 | 1,252,982 | +0.11(+0.99%) |
Jan 26, 2024 | 10.93 | 11.12 | 10.93 | 11.07 | 808,397 | +0.08(+0.73%) |
Jan 25, 2024 | 11.09 | 11.19 | 10.84 | 10.99 | 1,586,065 | +0.00(+0.00%) |
Jan 24, 2024 | 10.80 | 11.22 | 10.80 | 10.99 | 2,399,409 | +0.45(+4.27%) |
Jan 23, 2024 | 10.14 | 10.67 | 10.14 | 10.54 | 1,755,193 | +0.55(+5.51%) |
Jan 22, 2024 | 10.03 | 10.09 | 9.900 | 9.990 | 1,514,012 | -0.21(-2.06%) |
Jan 19, 2024 | 9.850 | 10.22 | 9.850 | 10.20 | 1,971,221 | +0.28(+2.82%) |
Jan 18, 2024 | 10.08 | 10.12 | 9.870 | 9.920 | 1,802,407 | -0.15(-1.49%) |
Jan 17, 2024 | 10.18 | 10.26 | 10.04 | 10.07 | 2,258,150 | -0.27(-2.61%) |
Jan 16, 2024 | 10.60 | 10.60 | 10.33 | 10.34 | 2,801,681 | -0.48(-4.44%) |
Jan 15, 2024 | 10.77 | 10.84 | 10.53 | 10.82 | 629,259 | +0.15(+1.41%) |
Jan 12, 2024 | 10.44 | 10.81 | 10.44 | 10.67 | 1,725,680 | +0.15(+1.43%) |
Jan 11, 2024 | 10.59 | 10.61 | 10.38 | 10.52 | 1,423,895 | -0.10(-0.94%) |
Jan 10, 2024 | 10.53 | 10.80 | 10.52 | 10.62 | 1,568,976 | +0.09(+0.85%) |
Jan 09, 2024 | 10.82 | 10.83 | 10.44 | 10.53 | 1,570,219 | -0.37(-3.39%) |
Jan 08, 2024 | 10.86 | 11.05 | 10.82 | 10.90 | 1,346,180 | -0.03(-0.27%) |
Jan 05, 2024 | 10.71 | 11.06 | 10.67 | 10.93 | 1,322,975 | +0.08(+0.74%) |
Jan 04, 2024 | 10.67 | 10.91 | 10.58 | 10.85 | 1,290,025 | +0.13(+1.21%) |
Jan 03, 2024 | 10.66 | 10.78 | 10.44 | 10.72 | 1,450,683 | -0.09(-0.83%) |