Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 13.40 | 13.44 | 13.27 | 13.41 | 2,468,268 | +0.05(+0.37%) |
Mar 15, 2024 | 13.34 | 13.52 | 13.20 | 13.36 | 6,837,995 | -0.03(-0.22%) |
Mar 14, 2024 | 13.67 | 13.69 | 13.31 | 13.39 | 2,020,647 | -0.27(-1.98%) |
Mar 13, 2024 | 13.67 | 13.81 | 13.64 | 13.66 | 2,727,264 | +0.03(+0.22%) |
Mar 12, 2024 | 13.51 | 13.66 | 13.51 | 13.63 | 3,214,470 | -0.05(-0.37%) |
Mar 11, 2024 | 13.31 | 13.71 | 13.30 | 13.68 | 2,899,845 | +0.33(+2.47%) |
Mar 08, 2024 | 13.44 | 13.50 | 13.24 | 13.35 | 2,582,844 | -0.09(-0.67%) |
Mar 07, 2024 | 13.55 | 13.61 | 13.44 | 13.44 | 2,752,258 | -0.14(-1.03%) |
Mar 06, 2024 | 13.65 | 13.72 | 13.56 | 13.58 | 2,145,838 | +0.00(+0.00%) |
Mar 05, 2024 | 13.52 | 13.69 | 13.52 | 13.58 | 2,649,279 | +0.05(+0.37%) |
Mar 04, 2024 | 13.55 | 13.71 | 13.50 | 13.53 | 2,006,829 | +0.02(+0.15%) |
Mar 01, 2024 | 13.45 | 13.55 | 13.40 | 13.51 | 2,121,470 | +0.11(+0.82%) |
Feb 29, 2024 | 13.29 | 13.48 | 13.26 | 13.40 | 2,979,917 | +0.15(+1.13%) |
Feb 28, 2024 | 13.18 | 13.29 | 13.15 | 13.25 | 1,971,328 | +0.08(+0.61%) |
Feb 27, 2024 | 13.28 | 13.32 | 13.08 | 13.17 | 4,111,067 | -0.06(-0.45%) |
Feb 26, 2024 | 13.02 | 13.28 | 13.02 | 13.23 | 4,244,632 | +0.11(+0.84%) |
Feb 23, 2024 | 12.99 | 13.13 | 12.97 | 13.12 | 3,928,889 | +0.07(+0.54%) |
Feb 22, 2024 | 12.81 | 13.07 | 12.78 | 13.05 | 4,515,765 | +0.12(+0.93%) |
Feb 21, 2024 | 12.52 | 12.96 | 12.50 | 12.93 | 4,780,641 | +0.46(+3.69%) |
Feb 20, 2024 | 12.43 | 12.54 | 12.32 | 12.47 | 3,932,728 | +0.06(+0.48%) |
Feb 16, 2024 | 12.42 | 12.55 | 12.22 | 12.41 | 3,714,008 | +0.01(+0.08%) |
Feb 15, 2024 | 12.15 | 12.61 | 12.14 | 12.40 | 6,600,007 | +0.70(+5.98%) |
Feb 14, 2024 | 11.75 | 11.80 | 11.58 | 11.70 | 4,673,417 | +0.02(+0.17%) |
Feb 13, 2024 | 11.88 | 11.91 | 11.58 | 11.68 | 4,450,826 | -0.29(-2.42%) |
Feb 12, 2024 | 11.85 | 11.98 | 11.80 | 11.97 | 1,935,420 | +0.12(+1.01%) |
Feb 09, 2024 | 11.94 | 12.01 | 11.83 | 11.85 | 1,638,583 | -0.07(-0.59%) |
Feb 08, 2024 | 11.99 | 12.03 | 11.79 | 11.92 | 2,498,577 | -0.07(-0.58%) |
Feb 07, 2024 | 12.03 | 12.07 | 11.90 | 11.99 | 2,119,807 | +0.02(+0.17%) |
Feb 06, 2024 | 12.15 | 12.15 | 11.94 | 11.97 | 1,472,188 | -0.12(-0.99%) |
Feb 05, 2024 | 12.25 | 12.26 | 12.05 | 12.09 | 2,192,837 | -0.15(-1.23%) |
Feb 02, 2024 | 12.33 | 12.34 | 12.08 | 12.24 | 3,037,104 | -0.02(-0.16%) |
Feb 01, 2024 | 12.30 | 12.43 | 12.23 | 12.26 | 3,014,832 | +0.02(+0.16%) |
Jan 31, 2024 | 12.41 | 12.45 | 12.23 | 12.24 | 2,422,066 | -0.14(-1.13%) |
Jan 30, 2024 | 12.37 | 12.44 | 12.30 | 12.38 | 1,672,680 | -0.01(-0.08%) |
Jan 29, 2024 | 12.32 | 12.40 | 12.18 | 12.39 | 3,032,399 | +0.13(+1.06%) |
Jan 26, 2024 | 12.23 | 12.30 | 12.18 | 12.26 | 1,588,360 | +0.04(+0.33%) |
Jan 25, 2024 | 12.20 | 12.29 | 12.05 | 12.22 | 2,026,989 | +0.08(+0.66%) |
Jan 24, 2024 | 12.05 | 12.18 | 12.02 | 12.14 | 2,075,079 | +0.14(+1.17%) |
Jan 23, 2024 | 12.12 | 12.20 | 11.92 | 12.00 | 3,099,827 | -0.14(-1.19%) |
Jan 22, 2024 | 11.96 | 12.15 | 11.86 | 12.14 | 3,905,000 | +0.22(+1.81%) |
Jan 19, 2024 | 11.96 | 11.96 | 11.81 | 11.93 | 3,024,132 | -0.05(-0.41%) |
Jan 18, 2024 | 12.02 | 12.05 | 11.87 | 11.98 | 3,008,197 | -0.01(-0.08%) |
Jan 17, 2024 | 11.98 | 12.14 | 11.94 | 11.99 | 2,507,121 | -0.08(-0.65%) |
Jan 16, 2024 | 11.98 | 12.14 | 11.98 | 12.07 | 2,059,665 | +0.03(+0.25%) |
Jan 12, 2024 | 12.18 | 12.23 | 11.93 | 12.04 | 2,056,921 | +0.06(+0.49%) |
Jan 11, 2024 | 12.08 | 12.08 | 11.85 | 11.98 | 2,244,065 | -0.09(-0.73%) |
Jan 10, 2024 | 12.01 | 12.07 | 11.84 | 12.07 | 2,316,985 | +0.04(+0.33%) |
Jan 09, 2024 | 12.09 | 12.13 | 11.96 | 12.03 | 2,064,643 | -0.07(-0.57%) |
Jan 08, 2024 | 12.13 | 12.13 | 11.95 | 12.10 | 4,997,546 | -0.13(-1.04%) |
Jan 05, 2024 | 12.15 | 12.34 | 12.11 | 12.22 | 2,937,741 | +0.12(+0.97%) |
Jan 04, 2024 | 12.40 | 12.46 | 12.11 | 12.11 | 3,010,890 | -0.22(-1.75%) |
Jan 03, 2024 | 12.35 | 12.41 | 12.30 | 12.32 | 2,407,541 | -0.07(-0.56%) |