Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 10.77 | 10.93 | 10.66 | 10.70 | 1,692,163 | -0.16(-1.45%) |
Mar 15, 2024 | 11.07 | 11.07 | 10.73 | 10.86 | 3,748,184 | +0.03(+0.27%) |
Mar 14, 2024 | 10.59 | 11.00 | 10.50 | 10.83 | 3,050,249 | +0.24(+2.23%) |
Mar 13, 2024 | 10.74 | 10.77 | 10.56 | 10.59 | 1,610,179 | -0.20(-1.82%) |
Mar 12, 2024 | 10.88 | 10.97 | 10.70 | 10.79 | 2,227,417 | -0.14(-1.26%) |
Mar 11, 2024 | 11.10 | 11.16 | 10.90 | 10.93 | 2,369,578 | -0.06(-0.54%) |
Mar 08, 2024 | 10.98 | 11.02 | 10.81 | 10.99 | 2,802,469 | -0.04(-0.36%) |
Mar 07, 2024 | 10.85 | 11.13 | 10.79 | 11.02 | 2,336,229 | +0.05(+0.45%) |
Mar 06, 2024 | 11.05 | 11.22 | 10.87 | 10.98 | 3,061,793 | -0.15(-1.33%) |
Mar 05, 2024 | 11.23 | 11.25 | 10.94 | 11.12 | 3,390,400 | -0.03(-0.26%) |
Mar 04, 2024 | 11.27 | 11.28 | 11.03 | 11.15 | 2,065,400 | -0.06(-0.53%) |
Mar 01, 2024 | 11.21 | 11.32 | 11.09 | 11.21 | 1,658,237 | +0.04(+0.35%) |
Feb 29, 2024 | 11.00 | 11.28 | 10.99 | 11.17 | 2,303,687 | +0.05(+0.44%) |
Feb 28, 2024 | 11.32 | 11.33 | 11.01 | 11.12 | 1,646,396 | -0.13(-1.14%) |
Feb 27, 2024 | 11.29 | 11.48 | 11.24 | 11.25 | 1,955,918 | -0.09(-0.78%) |
Feb 26, 2024 | 11.20 | 11.38 | 10.97 | 11.34 | 2,037,995 | +0.16(+1.41%) |
Feb 23, 2024 | 11.20 | 11.22 | 11.02 | 11.18 | 1,905,865 | -0.10(-0.87%) |
Feb 22, 2024 | 11.56 | 11.59 | 11.18 | 11.28 | 3,901,659 | -0.45(-3.86%) |
Feb 21, 2024 | 11.86 | 11.99 | 11.70 | 11.73 | 1,671,931 | -0.09(-0.75%) |
Feb 20, 2024 | 11.94 | 11.99 | 11.69 | 11.82 | 2,496,524 | +0.13(+1.09%) |
Feb 16, 2024 | 11.65 | 11.77 | 11.56 | 11.69 | 2,742,571 | +0.11(+0.93%) |
Feb 15, 2024 | 12.05 | 12.09 | 11.51 | 11.59 | 4,701,210 | -0.59(-4.85%) |
Feb 14, 2024 | 12.34 | 12.46 | 12.16 | 12.18 | 2,495,199 | -0.35(-2.83%) |
Feb 13, 2024 | 12.31 | 12.81 | 12.23 | 12.53 | 3,542,030 | +0.48(+4.00%) |
Feb 12, 2024 | 12.21 | 12.28 | 11.87 | 12.05 | 1,707,972 | -0.16(-1.29%) |
Feb 09, 2024 | 12.32 | 12.44 | 12.19 | 12.21 | 2,037,148 | -0.11(-0.88%) |
Feb 08, 2024 | 12.29 | 12.52 | 12.19 | 12.31 | 3,684,457 | +0.19(+1.54%) |
Feb 07, 2024 | 12.23 | 12.48 | 12.09 | 12.13 | 2,343,261 | -0.25(-1.99%) |
Feb 06, 2024 | 12.53 | 12.59 | 12.36 | 12.37 | 1,414,161 | -0.10(-0.79%) |
Feb 05, 2024 | 12.46 | 12.64 | 12.37 | 12.47 | 2,378,165 | +0.22(+1.77%) |
Feb 02, 2024 | 12.49 | 12.55 | 12.09 | 12.25 | 3,480,130 | -0.16(-1.27%) |
Feb 01, 2024 | 12.54 | 12.94 | 12.37 | 12.41 | 3,887,682 | -0.04(-0.32%) |
Jan 31, 2024 | 12.08 | 12.46 | 11.81 | 12.45 | 5,035,283 | +0.44(+3.69%) |
Jan 30, 2024 | 12.43 | 12.47 | 11.96 | 12.01 | 2,385,188 | -0.44(-3.55%) |
Jan 29, 2024 | 12.67 | 12.77 | 12.43 | 12.45 | 2,124,665 | -0.11(-0.86%) |
Jan 26, 2024 | 12.74 | 12.78 | 12.50 | 12.56 | 2,230,910 | -0.11(-0.85%) |
Jan 25, 2024 | 12.71 | 12.92 | 12.64 | 12.67 | 2,384,955 | -0.17(-1.30%) |
Jan 24, 2024 | 12.82 | 12.87 | 12.64 | 12.83 | 2,983,942 | -0.20(-1.51%) |
Jan 23, 2024 | 13.07 | 13.17 | 12.98 | 13.03 | 1,367,440 | -0.05(-0.38%) |
Jan 22, 2024 | 13.08 | 13.14 | 12.87 | 13.08 | 2,924,378 | -0.18(-1.34%) |
Jan 19, 2024 | 13.77 | 13.88 | 13.18 | 13.26 | 3,780,459 | -0.66(-4.73%) |
Jan 18, 2024 | 13.99 | 14.32 | 13.88 | 13.92 | 4,118,555 | -0.06(-0.42%) |
Jan 17, 2024 | 14.24 | 14.24 | 13.79 | 13.98 | 4,640,801 | +0.09(+0.64%) |
Jan 16, 2024 | 13.91 | 14.08 | 13.79 | 13.89 | 4,561,798 | +0.27(+1.95%) |
Jan 12, 2024 | 13.34 | 13.75 | 13.16 | 13.62 | 5,606,907 | +0.12(+0.87%) |
Jan 11, 2024 | 13.38 | 13.79 | 13.34 | 13.50 | 4,341,694 | +0.19(+1.40%) |
Jan 10, 2024 | 13.46 | 13.56 | 13.28 | 13.32 | 1,877,134 | -0.07(-0.51%) |
Jan 09, 2024 | 13.33 | 13.47 | 13.31 | 13.39 | 1,926,769 | +0.29(+2.18%) |
Jan 08, 2024 | 13.36 | 13.54 | 13.08 | 13.10 | 2,624,405 | -0.26(-1.91%) |
Jan 05, 2024 | 13.53 | 13.54 | 13.15 | 13.36 | 2,294,280 | -0.18(-1.31%) |
Jan 04, 2024 | 13.60 | 13.60 | 13.18 | 13.53 | 2,955,273 | -0.09(-0.65%) |
Jan 03, 2024 | 13.49 | 13.72 | 13.43 | 13.62 | 4,085,915 | +0.31(+2.37%) |