Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.35 | 14.35 | 13.76 | 13.93 | 594,525 | -0.40(-2.79%) |
Mar 27, 2024 | 13.60 | 14.34 | 13.53 | 14.33 | 186,159 | +0.70(+5.14%) |
Mar 26, 2024 | 13.59 | 14.19 | 13.51 | 13.63 | 169,349 | +0.04(+0.29%) |
Mar 25, 2024 | 13.99 | 14.18 | 13.44 | 13.59 | 174,288 | -0.40(-2.86%) |
Mar 22, 2024 | 14.23 | 14.44 | 13.74 | 13.99 | 262,039 | +0.19(+1.38%) |
Mar 21, 2024 | 14.02 | 14.23 | 13.43 | 13.80 | 145,164 | -0.17(-1.22%) |
Mar 20, 2024 | 13.06 | 14.20 | 13.00 | 13.97 | 195,440 | +1.04(+8.04%) |
Mar 19, 2024 | 12.98 | 13.25 | 12.68 | 12.93 | 152,624 | -0.05(-0.39%) |
Mar 18, 2024 | 11.82 | 13.00 | 11.75 | 12.98 | 169,796 | +1.09(+9.17%) |
Mar 15, 2024 | 12.01 | 12.44 | 11.62 | 11.89 | 237,251 | -0.15(-1.25%) |
Mar 14, 2024 | 12.01 | 12.16 | 11.77 | 12.04 | 77,721 | -0.01(-0.08%) |
Mar 13, 2024 | 11.34 | 12.27 | 11.34 | 12.05 | 136,347 | +0.56(+4.87%) |
Mar 12, 2024 | 11.42 | 11.64 | 10.58 | 11.49 | 244,143 | -0.06(-0.52%) |
Mar 11, 2024 | 12.51 | 12.81 | 11.15 | 11.55 | 174,960 | -0.45(-3.75%) |
Mar 08, 2024 | 13.00 | 13.34 | 11.53 | 12.00 | 266,265 | -1.00(-7.69%) |
Mar 07, 2024 | 11.81 | 14.27 | 11.44 | 13.00 | 754,890 | +1.97(+17.86%) |
Mar 06, 2024 | 10.80 | 11.28 | 10.80 | 11.03 | 129,277 | +0.12(+1.10%) |
Mar 05, 2024 | 11.38 | 11.59 | 10.64 | 10.91 | 174,106 | -0.56(-4.88%) |
Mar 04, 2024 | 11.78 | 11.78 | 10.52 | 11.47 | 168,497 | -0.34(-2.88%) |
Mar 01, 2024 | 12.03 | 12.12 | 11.40 | 11.81 | 163,518 | -0.16(-1.34%) |
Feb 29, 2024 | 12.14 | 12.14 | 11.85 | 11.97 | 121,517 | -0.06(-0.50%) |
Feb 28, 2024 | 12.00 | 12.17 | 11.81 | 12.03 | 97,459 | +0.03(+0.25%) |
Feb 27, 2024 | 12.14 | 12.14 | 11.51 | 12.00 | 181,550 | -0.11(-0.91%) |
Feb 26, 2024 | 12.06 | 12.23 | 11.85 | 12.11 | 97,999 | +0.10(+0.83%) |
Feb 23, 2024 | 12.00 | 12.24 | 11.61 | 12.01 | 219,445 | +0.01(+0.08%) |
Feb 22, 2024 | 11.74 | 12.00 | 11.46 | 12.00 | 126,330 | +0.48(+4.17%) |
Feb 21, 2024 | 12.06 | 12.08 | 11.01 | 11.52 | 257,259 | -0.53(-4.40%) |
Feb 20, 2024 | 11.48 | 12.32 | 11.00 | 12.05 | 520,613 | +0.70(+6.17%) |
Feb 16, 2024 | 11.24 | 11.43 | 10.22 | 11.35 | 320,741 | +0.11(+0.98%) |
Feb 15, 2024 | 10.09 | 11.48 | 10.06 | 11.24 | 351,712 | +1.21(+12.06%) |
Feb 14, 2024 | 9.510 | 10.13 | 8.000 | 10.03 | 250,938 | +0.16(+1.62%) |
Feb 13, 2024 | 9.750 | 10.04 | 9.620 | 9.870 | 160,124 | -0.07(-0.70%) |
Feb 12, 2024 | 9.920 | 10.09 | 9.190 | 9.940 | 229,858 | +0.10(+1.02%) |
Feb 09, 2024 | 8.990 | 10.00 | 8.940 | 9.840 | 227,316 | +0.95(+10.69%) |
Feb 08, 2024 | 8.250 | 8.950 | 8.000 | 8.890 | 264,683 | +0.67(+8.15%) |
Feb 07, 2024 | 8.150 | 8.300 | 8.050 | 8.220 | 145,798 | +0.01(+0.12%) |
Feb 06, 2024 | 8.000 | 8.350 | 7.814 | 8.210 | 81,513 | +0.33(+4.19%) |
Feb 05, 2024 | 8.380 | 8.380 | 7.590 | 7.880 | 93,575 | -0.51(-6.08%) |
Feb 02, 2024 | 8.190 | 8.390 | 7.774 | 8.390 | 145,875 | +0.22(+2.69%) |
Feb 01, 2024 | 7.080 | 8.170 | 6.915 | 8.170 | 216,975 | +1.15(+16.38%) |
Jan 31, 2024 | 6.630 | 7.200 | 6.560 | 7.020 | 134,989 | +0.42(+6.36%) |
Jan 30, 2024 | 6.560 | 6.720 | 6.430 | 6.600 | 26,155 | +0.10(+1.54%) |
Jan 29, 2024 | 6.910 | 6.910 | 6.190 | 6.500 | 67,394 | -0.39(-5.66%) |
Jan 26, 2024 | 7.100 | 7.150 | 6.750 | 6.890 | 61,791 | -0.21(-2.96%) |
Jan 25, 2024 | 6.960 | 7.100 | 6.678 | 7.100 | 131,933 | +0.23(+3.35%) |
Jan 24, 2024 | 6.830 | 6.950 | 6.630 | 6.870 | 138,008 | +0.11(+1.63%) |
Jan 23, 2024 | 6.490 | 6.830 | 6.340 | 6.760 | 85,639 | +0.31(+4.81%) |
Jan 22, 2024 | 6.130 | 6.450 | 6.060 | 6.450 | 204,379 | +0.42(+6.97%) |
Jan 19, 2024 | 5.810 | 6.150 | 5.810 | 6.030 | 116,026 | +0.04(+0.67%) |
Jan 18, 2024 | 5.810 | 6.075 | 5.810 | 5.990 | 60,475 | +0.25(+4.36%) |
Jan 17, 2024 | 6.050 | 6.070 | 5.740 | 5.740 | 59,195 | -0.29(-4.81%) |
Jan 16, 2024 | 5.920 | 6.380 | 5.860 | 6.030 | 61,115 | +0.13(+2.20%) |
Jan 12, 2024 | 5.630 | 6.060 | 5.594 | 5.900 | 50,654 | +0.32(+5.73%) |
Jan 11, 2024 | 5.520 | 5.650 | 5.360 | 5.580 | 58,370 | +0.01(+0.18%) |
Jan 10, 2024 | 5.810 | 5.838 | 5.520 | 5.570 | 28,952 | -0.19(-3.30%) |
Jan 09, 2024 | 6.060 | 6.105 | 5.430 | 5.760 | 75,084 | -0.28(-4.64%) |
Jan 08, 2024 | 5.800 | 6.180 | 5.720 | 6.040 | 36,700 | +0.24(+4.14%) |
Jan 05, 2024 | 6.240 | 6.409 | 5.750 | 5.800 | 34,312 | -0.48(-7.64%) |
Jan 04, 2024 | 6.090 | 6.610 | 6.010 | 6.280 | 61,027 | +0.20(+3.29%) |
Jan 03, 2024 | 5.700 | 6.180 | 5.610 | 6.080 | 56,109 | +0.35(+6.11%) |