Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.18 | 13.67 | 13.16 | 13.49 | 12,714 | +0.23(+1.73%) |
Mar 27, 2024 | 13.47 | 14.20 | 12.90 | 13.26 | 23,046 | -0.11(-0.82%) |
Mar 26, 2024 | 13.51 | 13.82 | 13.22 | 13.37 | 81,448 | -0.19(-1.40%) |
Mar 25, 2024 | 15.49 | 15.49 | 12.71 | 13.56 | 84,155 | -1.16(-7.88%) |
Mar 22, 2024 | 15.49 | 15.49 | 14.67 | 14.72 | 38,219 | -0.17(-1.14%) |
Mar 21, 2024 | 15.10 | 15.79 | 13.90 | 14.89 | 72,995 | +0.99(+7.12%) |
Mar 20, 2024 | 16.06 | 16.08 | 13.90 | 13.90 | 111,366 | -2.83(-16.92%) |
Mar 19, 2024 | 18.93 | 18.95 | 16.14 | 16.73 | 83,369 | -2.77(-14.21%) |
Mar 18, 2024 | 17.95 | 20.00 | 17.79 | 19.50 | 101,859 | +2.95(+17.82%) |
Mar 15, 2024 | 16.60 | 17.01 | 16.52 | 16.55 | 7,730 | -0.03(-0.18%) |
Mar 14, 2024 | 17.12 | 17.23 | 16.56 | 16.58 | 79,315 | -0.55(-3.21%) |
Mar 13, 2024 | 17.09 | 17.86 | 16.90 | 17.13 | 92,759 | -0.37(-2.11%) |
Mar 12, 2024 | 17.39 | 17.93 | 16.95 | 17.50 | 111,026 | +0.50(+2.94%) |
Mar 11, 2024 | 16.19 | 18.20 | 16.16 | 17.00 | 104,457 | +0.98(+6.12%) |
Mar 08, 2024 | 14.69 | 17.00 | 14.69 | 16.02 | 72,541 | +1.14(+7.66%) |
Mar 07, 2024 | 14.31 | 15.24 | 14.15 | 14.88 | 21,614 | +1.13(+8.22%) |
Mar 06, 2024 | 14.26 | 14.52 | 13.16 | 13.75 | 68,353 | -1.25(-8.33%) |
Mar 05, 2024 | 15.30 | 15.97 | 15.00 | 15.00 | 85,408 | -0.83(-5.24%) |
Mar 04, 2024 | 14.15 | 16.35 | 14.06 | 15.83 | 30,694 | +1.05(+7.14%) |
Mar 01, 2024 | 13.50 | 15.97 | 13.50 | 14.78 | 27,181 | +0.97(+7.07%) |
Feb 29, 2024 | 13.50 | 14.50 | 13.50 | 13.80 | 17,802 | -0.22(-1.57%) |
Feb 28, 2024 | 14.59 | 14.63 | 13.65 | 14.02 | 66,839 | -1.33(-8.66%) |
Feb 27, 2024 | 13.83 | 15.91 | 13.60 | 15.35 | 32,982 | -0.03(-0.20%) |
Feb 26, 2024 | 15.52 | 15.88 | 14.64 | 15.38 | 64,693 | -1.64(-9.63%) |
Feb 23, 2024 | 16.99 | 17.80 | 16.55 | 17.02 | 55,847 | +0.48(+2.90%) |
Feb 22, 2024 | 15.46 | 16.60 | 15.26 | 16.54 | 34,066 | +1.29(+8.46%) |
Feb 21, 2024 | 14.89 | 15.35 | 13.86 | 15.25 | 61,693 | -0.47(-3.02%) |
Feb 20, 2024 | 13.52 | 15.89 | 12.96 | 15.72 | 84,037 | +2.82(+21.90%) |
Feb 16, 2024 | 12.40 | 13.27 | 12.13 | 12.90 | 28,083 | +0.29(+2.30%) |
Feb 15, 2024 | 11.99 | 12.61 | 11.99 | 12.61 | 17,791 | +0.86(+7.32%) |
Feb 14, 2024 | 11.94 | 12.45 | 11.68 | 11.75 | 10,820 | -0.27(-2.25%) |
Feb 13, 2024 | 11.56 | 12.47 | 11.01 | 12.02 | 23,939 | +0.26(+2.21%) |
Feb 12, 2024 | 12.28 | 12.28 | 10.69 | 11.76 | 54,941 | -0.85(-6.74%) |
Feb 09, 2024 | 11.89 | 12.87 | 11.72 | 12.61 | 63,619 | +0.83(+7.05%) |
Feb 08, 2024 | 11.01 | 11.85 | 10.81 | 11.78 | 61,150 | +0.26(+2.26%) |
Feb 07, 2024 | 10.40 | 11.52 | 10.30 | 11.52 | 87,172 | +0.39(+3.50%) |
Feb 06, 2024 | 9.300 | 11.35 | 9.028 | 11.13 | 44,667 | +0.13(+1.18%) |
Feb 05, 2024 | 10.60 | 11.13 | 10.11 | 11.00 | 21,280 | -0.18(-1.57%) |
Feb 02, 2024 | 10.84 | 11.39 | 10.56 | 11.18 | 31,327 | +0.21(+1.87%) |
Feb 01, 2024 | 10.33 | 11.14 | 9.700 | 10.97 | 85,781 | +0.15(+1.39%) |
Jan 31, 2024 | 8.990 | 11.32 | 8.560 | 10.82 | 184,310 | +2.68(+32.92%) |
Jan 30, 2024 | 10.01 | 10.09 | 7.400 | 8.140 | 212,398 | -4.20(-34.04%) |
Jan 29, 2024 | 11.61 | 12.61 | 10.25 | 12.34 | 127,407 | +2.93(+31.14%) |
Jan 26, 2024 | 8.290 | 9.420 | 7.860 | 9.410 | 91,968 | +1.91(+25.38%) |
Jan 25, 2024 | 7.400 | 7.760 | 6.780 | 7.505 | 50,327 | +0.70(+10.21%) |
Jan 24, 2024 | 6.510 | 7.330 | 6.450 | 6.810 | 197,428 | +1.28(+23.15%) |
Jan 23, 2024 | 5.200 | 5.760 | 5.151 | 5.530 | 46,488 | +0.95(+20.74%) |
Jan 22, 2024 | 4.600 | 4.600 | 4.350 | 4.580 | 70,859 | +0.08(+1.66%) |
Jan 19, 2024 | 4.400 | 4.540 | 4.273 | 4.505 | 11,327 | +0.29(+7.01%) |
Jan 18, 2024 | 4.240 | 4.336 | 4.160 | 4.210 | 8,297 | +0.18(+4.47%) |
Jan 17, 2024 | 4.010 | 4.220 | 4.000 | 4.030 | 6,774 | -0.26(-6.04%) |
Jan 16, 2024 | 4.460 | 4.390 | 4.280 | 4.289 | 20,360 | -0.13(-2.97%) |
Jan 12, 2024 | 4.430 | 4.540 | 4.350 | 4.420 | 18,596 | -0.10(-2.21%) |
Jan 11, 2024 | 4.580 | 4.640 | 4.500 | 4.520 | 23,927 | -0.10(-2.16%) |
Jan 10, 2024 | 4.700 | 4.771 | 4.530 | 4.620 | 439,270 | +0.12(+2.67%) |
Jan 09, 2024 | 4.600 | 4.650 | 4.500 | 4.500 | 5,169 | -0.09(-1.96%) |
Jan 08, 2024 | 4.650 | 4.650 | 4.555 | 4.590 | 30,205 | -0.08(-1.71%) |
Jan 05, 2024 | 4.670 | 4.670 | 4.670 | 4.670 | 3,128 | +0.07(+1.52%) |
Jan 04, 2024 | 4.730 | 4.730 | 4.600 | 4.600 | 12,537 | +0.00(+0.00%) |
Jan 03, 2024 | 4.610 | 4.610 | 4.600 | 4.600 | 929 | -0.12(-2.65%) |