Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.00 | 14.91 | 14.00 | 14.53 | 391,200 | +0.46(+3.27%) |
Mar 27, 2024 | 13.67 | 14.07 | 13.46 | 14.07 | 206,854 | +0.52(+3.84%) |
Mar 26, 2024 | 13.99 | 14.12 | 13.52 | 13.55 | 168,269 | -0.46(-3.28%) |
Mar 25, 2024 | 14.20 | 14.23 | 13.86 | 14.01 | 346,659 | -0.04(-0.28%) |
Mar 22, 2024 | 13.61 | 14.08 | 13.59 | 14.05 | 368,548 | +0.55(+4.07%) |
Mar 21, 2024 | 12.83 | 13.54 | 12.83 | 13.50 | 243,720 | +0.78(+6.13%) |
Mar 20, 2024 | 12.39 | 12.83 | 12.26 | 12.72 | 179,451 | +0.26(+2.09%) |
Mar 19, 2024 | 12.01 | 12.47 | 12.00 | 12.46 | 157,950 | +0.46(+3.83%) |
Mar 18, 2024 | 12.31 | 12.35 | 11.98 | 12.00 | 175,954 | -0.42(-3.38%) |
Mar 15, 2024 | 12.27 | 12.65 | 12.27 | 12.42 | 306,347 | -0.02(-0.16%) |
Mar 14, 2024 | 13.56 | 13.75 | 12.38 | 12.44 | 269,612 | -1.28(-9.33%) |
Mar 13, 2024 | 13.45 | 13.80 | 13.45 | 13.72 | 337,636 | +0.20(+1.48%) |
Mar 12, 2024 | 13.18 | 13.53 | 13.05 | 13.52 | 101,919 | +0.30(+2.27%) |
Mar 11, 2024 | 13.59 | 13.70 | 13.02 | 13.22 | 276,408 | -0.20(-1.49%) |
Mar 08, 2024 | 12.97 | 13.44 | 12.94 | 13.42 | 321,983 | +0.43(+3.31%) |
Mar 07, 2024 | 12.39 | 13.19 | 12.37 | 12.99 | 434,728 | +0.59(+4.76%) |
Mar 06, 2024 | 11.90 | 12.46 | 11.88 | 12.40 | 912,337 | +0.30(+2.48%) |
Mar 05, 2024 | 12.39 | 12.61 | 12.00 | 12.10 | 172,479 | -0.29(-2.34%) |
Mar 04, 2024 | 13.27 | 13.38 | 12.35 | 12.39 | 197,823 | -0.77(-5.85%) |
Mar 01, 2024 | 13.99 | 13.99 | 13.10 | 13.16 | 326,167 | -0.46(-3.38%) |
Feb 29, 2024 | 12.40 | 13.75 | 12.25 | 13.62 | 507,337 | +1.77(+14.94%) |
Feb 28, 2024 | 11.89 | 12.07 | 11.85 | 11.85 | 203,440 | -0.16(-1.33%) |
Feb 27, 2024 | 12.25 | 12.25 | 11.99 | 12.01 | 102,247 | -0.15(-1.23%) |
Feb 26, 2024 | 11.66 | 12.43 | 11.66 | 12.16 | 230,247 | +0.39(+3.31%) |
Feb 23, 2024 | 11.59 | 11.91 | 11.57 | 11.77 | 251,266 | +0.18(+1.55%) |
Feb 22, 2024 | 12.03 | 12.07 | 11.57 | 11.59 | 250,418 | -0.40(-3.34%) |
Feb 21, 2024 | 11.91 | 12.04 | 11.90 | 11.99 | 279,669 | +0.06(+0.50%) |
Feb 20, 2024 | 12.02 | 12.22 | 11.90 | 11.93 | 176,997 | -0.15(-1.24%) |
Feb 16, 2024 | 12.40 | 12.40 | 12.02 | 12.08 | 173,178 | -0.38(-3.05%) |
Feb 15, 2024 | 12.25 | 12.66 | 12.23 | 12.46 | 201,909 | +0.30(+2.47%) |
Feb 14, 2024 | 12.11 | 12.20 | 11.99 | 12.16 | 90,527 | +0.24(+2.01%) |
Feb 13, 2024 | 12.00 | 12.09 | 11.82 | 11.92 | 197,609 | -0.53(-4.26%) |
Feb 12, 2024 | 12.00 | 12.65 | 11.82 | 12.45 | 145,948 | +0.43(+3.58%) |
Feb 09, 2024 | 12.07 | 12.07 | 11.92 | 12.02 | 147,522 | -0.06(-0.50%) |
Feb 08, 2024 | 11.72 | 12.14 | 11.70 | 12.08 | 186,010 | +0.39(+3.34%) |
Feb 07, 2024 | 11.73 | 11.80 | 11.56 | 11.69 | 252,349 | +0.07(+0.60%) |
Feb 06, 2024 | 12.01 | 12.02 | 11.50 | 11.62 | 236,641 | -0.44(-3.65%) |
Feb 05, 2024 | 12.37 | 12.46 | 12.02 | 12.06 | 232,302 | -0.48(-3.83%) |
Feb 02, 2024 | 12.54 | 12.63 | 12.35 | 12.54 | 141,235 | -0.22(-1.72%) |
Feb 01, 2024 | 12.75 | 12.89 | 12.51 | 12.76 | 159,089 | +0.17(+1.35%) |
Jan 31, 2024 | 13.00 | 13.03 | 12.53 | 12.59 | 179,930 | -0.46(-3.52%) |
Jan 30, 2024 | 12.84 | 13.14 | 12.75 | 13.05 | 172,762 | +0.14(+1.08%) |
Jan 29, 2024 | 12.33 | 12.92 | 12.24 | 12.91 | 234,006 | +0.56(+4.53%) |
Jan 26, 2024 | 12.60 | 12.65 | 12.20 | 12.35 | 117,870 | -0.29(-2.29%) |
Jan 25, 2024 | 12.70 | 12.80 | 12.45 | 12.64 | 146,635 | +0.51(+4.20%) |
Jan 24, 2024 | 12.52 | 12.55 | 12.11 | 12.13 | 119,238 | -0.28(-2.26%) |
Jan 23, 2024 | 12.87 | 12.96 | 12.31 | 12.41 | 172,251 | -0.44(-3.42%) |
Jan 22, 2024 | 12.63 | 12.86 | 12.63 | 12.85 | 121,297 | +0.25(+1.98%) |
Jan 19, 2024 | 12.36 | 12.68 | 12.16 | 12.60 | 122,541 | +0.31(+2.52%) |
Jan 18, 2024 | 12.40 | 12.48 | 12.06 | 12.29 | 112,367 | +0.01(+0.08%) |
Jan 17, 2024 | 12.15 | 12.35 | 12.13 | 12.28 | 131,170 | -0.07(-0.57%) |
Jan 16, 2024 | 12.56 | 12.60 | 12.30 | 12.35 | 121,697 | -0.40(-3.14%) |
Jan 12, 2024 | 12.78 | 12.79 | 12.60 | 12.75 | 159,868 | +0.10(+0.79%) |
Jan 11, 2024 | 12.71 | 12.74 | 12.33 | 12.65 | 115,319 | -0.09(-0.71%) |
Jan 10, 2024 | 12.37 | 12.80 | 12.37 | 12.74 | 168,278 | +0.37(+2.99%) |
Jan 09, 2024 | 12.53 | 12.58 | 12.28 | 12.37 | 145,233 | -0.22(-1.75%) |
Jan 08, 2024 | 12.32 | 12.78 | 12.32 | 12.59 | 111,860 | +0.28(+2.27%) |
Jan 05, 2024 | 12.27 | 12.48 | 12.16 | 12.31 | 218,586 | -0.10(-0.81%) |
Jan 04, 2024 | 12.55 | 12.62 | 12.39 | 12.41 | 139,445 | -0.07(-0.60%) |
Jan 03, 2024 | 12.49 | 12.70 | 12.16 | 12.48 | 177,976 | -0.08(-0.60%) |