Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 11.75 | 11.82 | 11.53 | 11.53 | 318,562 | -0.23(-1.96%) |
Mar 15, 2024 | 11.91 | 12.09 | 11.69 | 11.76 | 579,183 | -0.19(-1.59%) |
Mar 14, 2024 | 12.07 | 12.07 | 11.70 | 11.95 | 376,431 | -0.18(-1.48%) |
Mar 13, 2024 | 12.14 | 12.26 | 11.97 | 12.13 | 292,553 | -0.07(-0.57%) |
Mar 12, 2024 | 12.13 | 12.20 | 11.97 | 12.20 | 340,484 | +0.08(+0.66%) |
Mar 11, 2024 | 12.17 | 12.33 | 12.06 | 12.12 | 180,256 | -0.10(-0.82%) |
Mar 08, 2024 | 12.43 | 12.61 | 12.22 | 12.22 | 208,839 | -0.08(-0.65%) |
Mar 07, 2024 | 12.16 | 12.35 | 12.16 | 12.30 | 268,687 | +0.16(+1.32%) |
Mar 06, 2024 | 12.04 | 12.33 | 11.95 | 12.14 | 340,044 | +0.16(+1.34%) |
Mar 05, 2024 | 12.34 | 12.34 | 11.98 | 11.98 | 253,801 | -0.31(-2.52%) |
Mar 04, 2024 | 12.62 | 12.79 | 12.27 | 12.29 | 399,865 | -0.31(-2.46%) |
Mar 01, 2024 | 12.79 | 12.86 | 12.48 | 12.60 | 200,244 | -0.18(-1.41%) |
Feb 29, 2024 | 12.99 | 13.14 | 12.75 | 12.78 | 295,586 | -0.13(-1.01%) |
Feb 28, 2024 | 12.87 | 13.09 | 12.82 | 12.91 | 463,399 | -0.09(-0.69%) |
Feb 27, 2024 | 12.94 | 13.04 | 12.50 | 13.00 | 685,579 | +0.30(+2.36%) |
Feb 26, 2024 | 12.54 | 12.96 | 12.40 | 12.70 | 611,143 | +0.28(+2.25%) |
Feb 23, 2024 | 12.52 | 12.54 | 12.35 | 12.42 | 156,973 | -0.07(-0.56%) |
Feb 22, 2024 | 12.44 | 12.49 | 12.31 | 12.49 | 256,377 | +0.03(+0.24%) |
Feb 21, 2024 | 12.48 | 12.48 | 12.29 | 12.46 | 218,720 | -0.01(-0.08%) |
Feb 20, 2024 | 12.34 | 12.62 | 12.25 | 12.47 | 226,165 | -0.01(-0.08%) |
Feb 16, 2024 | 12.88 | 12.88 | 12.48 | 12.48 | 267,043 | -0.45(-3.48%) |
Feb 15, 2024 | 12.93 | 13.01 | 12.69 | 12.93 | 318,392 | +0.12(+0.94%) |
Feb 14, 2024 | 13.00 | 13.05 | 12.73 | 12.81 | 350,181 | -0.02(-0.16%) |
Feb 13, 2024 | 13.00 | 13.17 | 12.78 | 12.83 | 308,445 | -0.41(-3.10%) |
Feb 12, 2024 | 13.16 | 13.34 | 13.16 | 13.24 | 345,140 | +0.02(+0.15%) |
Feb 09, 2024 | 12.94 | 13.25 | 12.75 | 13.22 | 240,469 | +0.30(+2.32%) |
Feb 08, 2024 | 12.85 | 12.92 | 12.70 | 12.92 | 267,801 | +0.02(+0.16%) |
Feb 07, 2024 | 12.89 | 12.96 | 12.78 | 12.90 | 233,640 | +0.06(+0.47%) |
Feb 06, 2024 | 12.64 | 13.13 | 12.59 | 12.84 | 270,451 | +0.14(+1.10%) |
Feb 05, 2024 | 12.79 | 12.80 | 12.64 | 12.70 | 388,777 | -0.23(-1.78%) |
Feb 02, 2024 | 12.83 | 13.14 | 12.63 | 12.93 | 287,660 | -0.09(-0.69%) |
Feb 01, 2024 | 12.92 | 13.26 | 12.67 | 13.02 | 297,910 | +0.07(+0.54%) |
Jan 31, 2024 | 13.41 | 13.44 | 12.94 | 12.95 | 479,883 | -0.29(-2.19%) |
Jan 30, 2024 | 13.27 | 13.35 | 13.15 | 13.24 | 190,318 | -0.11(-0.82%) |
Jan 29, 2024 | 13.18 | 13.36 | 13.09 | 13.35 | 281,819 | +0.13(+0.98%) |
Jan 26, 2024 | 13.46 | 13.49 | 13.18 | 13.22 | 204,996 | -0.16(-1.20%) |
Jan 25, 2024 | 13.49 | 13.54 | 13.22 | 13.38 | 189,153 | +0.05(+0.38%) |
Jan 24, 2024 | 13.64 | 13.64 | 13.24 | 13.33 | 154,673 | -0.17(-1.26%) |
Jan 23, 2024 | 13.74 | 13.78 | 13.50 | 13.50 | 218,433 | -0.10(-0.74%) |
Jan 22, 2024 | 13.30 | 13.63 | 13.30 | 13.60 | 352,419 | +0.40(+3.03%) |
Jan 19, 2024 | 13.28 | 13.28 | 12.97 | 13.20 | 288,845 | +0.06(+0.46%) |
Jan 18, 2024 | 13.08 | 13.16 | 12.92 | 13.14 | 161,373 | +0.08(+0.61%) |
Jan 17, 2024 | 12.80 | 13.08 | 12.78 | 13.06 | 228,906 | +0.09(+0.69%) |
Jan 16, 2024 | 13.01 | 13.12 | 12.65 | 12.97 | 341,672 | -0.11(-0.84%) |
Jan 12, 2024 | 13.38 | 13.40 | 13.05 | 13.08 | 275,170 | -0.15(-1.13%) |
Jan 11, 2024 | 13.29 | 13.31 | 13.11 | 13.23 | 233,746 | -0.17(-1.27%) |
Jan 10, 2024 | 13.56 | 13.56 | 13.27 | 13.40 | 187,950 | -0.21(-1.54%) |
Jan 09, 2024 | 13.62 | 13.77 | 13.25 | 13.61 | 275,104 | -0.20(-1.45%) |
Jan 08, 2024 | 13.63 | 13.82 | 13.55 | 13.81 | 189,551 | +0.18(+1.32%) |
Jan 05, 2024 | 13.44 | 13.73 | 13.41 | 13.63 | 420,267 | +0.10(+0.74%) |
Jan 04, 2024 | 13.66 | 13.66 | 13.47 | 13.53 | 220,492 | -0.06(-0.44%) |
Jan 03, 2024 | 13.86 | 13.89 | 13.59 | 13.59 | 284,877 | -0.34(-2.44%) |