Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.05 | 15.26 | 13.86 | 15.12 | 1,326,574 | +1.30(+9.41%) |
Mar 27, 2024 | 13.37 | 13.85 | 13.29 | 13.82 | 424,515 | +0.69(+5.26%) |
Mar 26, 2024 | 13.41 | 13.46 | 13.12 | 13.13 | 259,319 | -0.02(-0.15%) |
Mar 25, 2024 | 13.33 | 13.54 | 13.11 | 13.15 | 260,706 | -0.04(-0.30%) |
Mar 22, 2024 | 13.30 | 13.44 | 13.16 | 13.19 | 216,431 | -0.14(-1.05%) |
Mar 21, 2024 | 13.72 | 13.85 | 13.27 | 13.33 | 439,259 | -0.08(-0.60%) |
Mar 20, 2024 | 12.65 | 13.58 | 12.58 | 13.41 | 501,467 | +0.69(+5.42%) |
Mar 19, 2024 | 12.94 | 13.11 | 12.65 | 12.72 | 454,053 | -0.32(-2.45%) |
Mar 18, 2024 | 13.42 | 13.48 | 13.02 | 13.04 | 420,235 | -0.38(-2.83%) |
Mar 15, 2024 | 13.37 | 13.56 | 13.25 | 13.42 | 723,125 | +0.09(+0.68%) |
Mar 14, 2024 | 13.42 | 13.54 | 13.20 | 13.33 | 394,698 | -0.30(-2.20%) |
Mar 13, 2024 | 13.51 | 13.76 | 13.43 | 13.63 | 447,991 | +0.15(+1.11%) |
Mar 12, 2024 | 13.60 | 13.62 | 13.25 | 13.48 | 363,843 | -0.26(-1.89%) |
Mar 11, 2024 | 13.56 | 13.89 | 13.50 | 13.74 | 437,589 | +0.16(+1.18%) |
Mar 08, 2024 | 13.86 | 14.15 | 13.56 | 13.58 | 702,011 | -0.14(-1.02%) |
Mar 07, 2024 | 13.30 | 13.74 | 13.10 | 13.72 | 890,788 | +0.72(+5.54%) |
Mar 06, 2024 | 12.61 | 13.14 | 12.60 | 13.00 | 574,796 | +0.51(+4.08%) |
Mar 05, 2024 | 12.64 | 12.73 | 12.38 | 12.49 | 574,126 | +0.04(+0.32%) |
Mar 04, 2024 | 11.97 | 12.45 | 11.80 | 12.45 | 681,828 | +0.73(+6.23%) |
Mar 01, 2024 | 11.50 | 11.82 | 11.26 | 11.72 | 406,089 | +0.39(+3.44%) |
Feb 29, 2024 | 11.38 | 11.51 | 11.25 | 11.33 | 321,385 | +0.18(+1.61%) |
Feb 28, 2024 | 11.58 | 11.58 | 11.11 | 11.15 | 389,389 | -0.52(-4.46%) |
Feb 27, 2024 | 11.71 | 11.82 | 11.65 | 11.67 | 308,905 | -0.04(-0.34%) |
Feb 26, 2024 | 11.59 | 11.72 | 11.46 | 11.71 | 290,048 | -0.03(-0.26%) |
Feb 23, 2024 | 11.64 | 11.79 | 11.52 | 11.74 | 438,275 | +0.17(+1.47%) |
Feb 22, 2024 | 11.81 | 11.83 | 11.51 | 11.57 | 529,051 | -0.22(-1.87%) |
Feb 21, 2024 | 11.70 | 11.83 | 11.52 | 11.79 | 645,117 | +0.20(+1.73%) |
Feb 20, 2024 | 11.42 | 11.61 | 11.28 | 11.59 | 809,807 | +0.41(+3.67%) |
Feb 16, 2024 | 11.32 | 11.39 | 11.06 | 11.18 | 861,159 | -0.09(-0.80%) |
Feb 15, 2024 | 10.02 | 11.34 | 10.01 | 11.27 | 2,330,697 | +1.82(+19.26%) |
Feb 14, 2024 | 9.500 | 9.500 | 9.310 | 9.450 | 469,974 | +0.02(+0.21%) |
Feb 13, 2024 | 9.890 | 9.890 | 9.370 | 9.430 | 681,899 | -0.64(-6.36%) |
Feb 12, 2024 | 9.900 | 10.15 | 9.870 | 10.07 | 301,769 | +0.14(+1.41%) |
Feb 09, 2024 | 10.02 | 10.07 | 9.880 | 9.930 | 648,084 | -0.08(-0.80%) |
Feb 08, 2024 | 10.12 | 10.22 | 10.00 | 10.01 | 408,748 | -0.21(-2.05%) |
Feb 07, 2024 | 10.34 | 10.44 | 10.21 | 10.22 | 328,200 | -0.18(-1.73%) |
Feb 06, 2024 | 10.41 | 10.51 | 10.30 | 10.40 | 643,800 | -0.02(-0.19%) |
Feb 05, 2024 | 10.39 | 10.45 | 10.17 | 10.42 | 347,734 | -0.16(-1.51%) |
Feb 02, 2024 | 10.67 | 10.67 | 10.40 | 10.58 | 448,666 | -0.39(-3.56%) |
Feb 01, 2024 | 10.61 | 11.01 | 10.61 | 10.97 | 342,755 | +0.46(+4.38%) |
Jan 31, 2024 | 10.71 | 11.04 | 10.51 | 10.51 | 558,237 | -0.20(-1.87%) |
Jan 30, 2024 | 10.86 | 10.89 | 10.61 | 10.71 | 474,838 | -0.15(-1.38%) |
Jan 29, 2024 | 10.45 | 10.93 | 10.25 | 10.86 | 463,322 | +0.46(+4.42%) |
Jan 26, 2024 | 10.46 | 10.53 | 10.40 | 10.40 | 264,670 | -0.06(-0.57%) |
Jan 25, 2024 | 10.54 | 10.54 | 10.28 | 10.46 | 222,511 | +0.15(+1.45%) |
Jan 24, 2024 | 10.66 | 10.68 | 10.18 | 10.31 | 405,671 | -0.16(-1.53%) |
Jan 23, 2024 | 10.47 | 10.57 | 10.28 | 10.47 | 312,605 | +0.08(+0.77%) |
Jan 22, 2024 | 10.38 | 10.52 | 10.29 | 10.39 | 335,561 | -0.17(-1.61%) |
Jan 19, 2024 | 10.65 | 10.74 | 10.38 | 10.56 | 223,109 | -0.07(-0.66%) |
Jan 18, 2024 | 10.73 | 10.73 | 10.51 | 10.63 | 264,955 | -0.05(-0.47%) |
Jan 17, 2024 | 10.64 | 10.71 | 10.34 | 10.68 | 558,149 | -0.13(-1.20%) |
Jan 16, 2024 | 11.11 | 11.17 | 10.78 | 10.81 | 366,641 | -0.44(-3.91%) |
Jan 12, 2024 | 11.24 | 11.51 | 11.15 | 11.25 | 228,988 | +0.31(+2.83%) |
Jan 11, 2024 | 11.13 | 11.16 | 10.87 | 10.94 | 264,480 | -0.16(-1.44%) |
Jan 10, 2024 | 11.23 | 11.26 | 11.06 | 11.10 | 228,372 | -0.11(-0.98%) |
Jan 09, 2024 | 11.28 | 11.37 | 11.17 | 11.21 | 243,385 | -0.13(-1.15%) |
Jan 08, 2024 | 11.24 | 11.45 | 11.22 | 11.34 | 321,555 | -0.03(-0.26%) |
Jan 05, 2024 | 11.23 | 11.67 | 11.11 | 11.37 | 548,194 | +0.20(+1.79%) |
Jan 04, 2024 | 11.79 | 11.81 | 11.01 | 11.17 | 1,396,106 | -0.69(-5.82%) |
Jan 03, 2024 | 11.52 | 12.12 | 11.39 | 11.86 | 957,856 | -0.01(-0.08%) |