Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.26 | 0 | +0.39(+2.62%) | |||
Mar 27, 2024 | 15.49 | 15.50 | 14.87 | 14.87 | 5,210 | -0.30(-1.98%) |
Mar 26, 2024 | 15.40 | 15.40 | 15.10 | 15.17 | 9,221 | -0.26(-1.69%) |
Mar 25, 2024 | 14.44 | 15.43 | 14.44 | 15.43 | 22,936 | +1.44(+10.29%) |
Mar 22, 2024 | 14.11 | 14.25 | 13.74 | 13.99 | 46,386 | -0.34(-2.37%) |
Mar 21, 2024 | 14.61 | 14.70 | 14.21 | 14.33 | 20,960 | +0.18(+1.27%) |
Mar 20, 2024 | 13.72 | 14.15 | 13.48 | 14.15 | 13,990 | +0.14(+1.00%) |
Mar 19, 2024 | 13.70 | 14.21 | 13.58 | 14.01 | 40,610 | -0.53(-3.65%) |
Mar 18, 2024 | 15.05 | 15.05 | 14.54 | 14.54 | 15,119 | -0.60(-3.96%) |
Mar 15, 2024 | 14.51 | 15.35 | 14.50 | 15.14 | 41,521 | -0.12(-0.79%) |
Mar 14, 2024 | 16.05 | 16.05 | 15.12 | 15.26 | 18,402 | -0.78(-4.86%) |
Mar 13, 2024 | 15.93 | 16.08 | 15.81 | 16.04 | 17,774 | +0.19(+1.20%) |
Mar 12, 2024 | 16.04 | 16.16 | 15.31 | 15.85 | 15,392 | -0.06(-0.38%) |
Mar 11, 2024 | 15.91 | 16.13 | 15.91 | 15.91 | 27,600 | +0.44(+2.84%) |
Mar 08, 2024 | 15.25 | 15.60 | 14.85 | 15.47 | 15,750 | +0.32(+2.11%) |
Mar 07, 2024 | 14.84 | 15.19 | 14.84 | 15.15 | 23,622 | +0.06(+0.40%) |
Mar 06, 2024 | 15.01 | 15.10 | 14.75 | 15.09 | 19,935 | +1.32(+9.59%) |
Mar 05, 2024 | 15.25 | 15.35 | 13.14 | 13.77 | 61,466 | -1.18(-7.89%) |
Mar 04, 2024 | 14.39 | 14.95 | 14.39 | 14.95 | 40,405 | +0.95(+6.79%) |
Mar 01, 2024 | 13.80 | 14.00 | 13.63 | 14.00 | 13,845 | +0.20(+1.45%) |
Feb 29, 2024 | 13.94 | 14.09 | 13.52 | 13.80 | 31,870 | +0.47(+3.53%) |
Feb 28, 2024 | 13.21 | 14.13 | 13.15 | 13.33 | 36,504 | +0.62(+4.88%) |
Feb 27, 2024 | 12.53 | 12.77 | 12.53 | 12.71 | 6,371 | +0.46(+3.76%) |
Feb 26, 2024 | 11.51 | 12.25 | 11.51 | 12.25 | 26,360 | +0.82(+7.17%) |
Feb 23, 2024 | 11.37 | 11.43 | 11.35 | 11.43 | 1,737 | -0.20(-1.72%) |
Feb 22, 2024 | 11.56 | 11.63 | 11.41 | 11.63 | 11,747 | +0.27(+2.38%) |
Feb 21, 2024 | 11.34 | 11.52 | 11.34 | 11.36 | 20,721 | -0.32(-2.74%) |
Feb 20, 2024 | 11.58 | 11.69 | 11.42 | 11.68 | 13,084 | +0.35(+3.09%) |
Feb 16, 2024 | 11.33 | 0 | -0.08(-0.70%) | |||
Feb 15, 2024 | 11.59 | 11.59 | 11.39 | 11.41 | 5,143 | +0.02(+0.18%) |
Feb 14, 2024 | 11.14 | 11.40 | 11.14 | 11.39 | 11,360 | +0.55(+5.07%) |
Feb 13, 2024 | 10.56 | 10.88 | 10.56 | 10.84 | 13,942 | -0.01(-0.09%) |
Feb 12, 2024 | 10.50 | 10.85 | 10.50 | 10.85 | 15,501 | +0.55(+5.34%) |
Feb 09, 2024 | 10.11 | 10.44 | 10.11 | 10.30 | 8,176 | +0.40(+4.04%) |
Feb 08, 2024 | 9.800 | 10.00 | 9.740 | 9.900 | 8,646 | +0.21(+2.17%) |
Feb 07, 2024 | 9.430 | 9.690 | 9.430 | 9.690 | 9,300 | +0.20(+2.11%) |
Feb 06, 2024 | 9.450 | 9.540 | 9.440 | 9.490 | 4,050 | +0.14(+1.50%) |
Feb 05, 2024 | 9.600 | 9.600 | 9.350 | 9.350 | 2,009 | -0.05(-0.53%) |
Feb 02, 2024 | 9.400 | 9.400 | 9.400 | 9.400 | 2,030 | -0.04(-0.42%) |
Feb 01, 2024 | 9.380 | 9.450 | 9.290 | 9.440 | 6,062 | +0.06(+0.64%) |
Jan 31, 2024 | 9.380 | 9.470 | 9.380 | 9.380 | 1,011 | -0.15(-1.57%) |
Jan 30, 2024 | 9.530 | 9.530 | 9.530 | 9.530 | 395 | +0.11(+1.17%) |
Jan 29, 2024 | 9.200 | 9.480 | 9.200 | 9.420 | 6,008 | +0.21(+2.28%) |
Jan 26, 2024 | 9.140 | 9.250 | 9.140 | 9.210 | 2,403 | +0.37(+4.19%) |
Jan 25, 2024 | 8.900 | 8.900 | 8.780 | 8.840 | 1,046 | +0.02(+0.23%) |
Jan 24, 2024 | 8.900 | 8.920 | 8.810 | 8.820 | 7,574 | +0.07(+0.80%) |
Jan 23, 2024 | 8.580 | 8.790 | 8.580 | 8.750 | 16,088 | -0.24(-2.67%) |
Jan 22, 2024 | 9.400 | 9.400 | 8.980 | 8.990 | 6,925 | -0.43(-4.56%) |
Jan 19, 2024 | 9.260 | 9.450 | 9.150 | 9.420 | 3,124 | +0.18(+1.95%) |
Jan 18, 2024 | 9.730 | 9.730 | 9.240 | 9.240 | 3,843 | -0.30(-3.14%) |
Jan 17, 2024 | 9.740 | 9.740 | 9.540 | 9.540 | 1,403 | -0.22(-2.25%) |
Jan 16, 2024 | 9.650 | 9.800 | 9.450 | 9.760 | 10,250 | +0.21(+2.20%) |
Jan 15, 2024 | 9.400 | 9.670 | 9.400 | 9.550 | 21,484 | -0.24(-2.45%) |
Jan 12, 2024 | 10.10 | 10.10 | 9.700 | 9.790 | 5,717 | -0.41(-4.02%) |
Jan 11, 2024 | 10.36 | 10.70 | 10.15 | 10.20 | 11,038 | +0.18(+1.80%) |
Jan 10, 2024 | 9.920 | 10.08 | 9.790 | 10.02 | 4,958 | +0.09(+0.91%) |
Jan 09, 2024 | 9.980 | 9.980 | 9.910 | 9.930 | 1,828 | -0.04(-0.40%) |
Jan 08, 2024 | 9.570 | 10.04 | 9.570 | 9.970 | 23,564 | +0.56(+5.95%) |
Jan 05, 2024 | 9.540 | 9.540 | 9.300 | 9.410 | 1,164 | -0.17(-1.77%) |
Jan 04, 2024 | 9.380 | 9.580 | 9.380 | 9.580 | 3,296 | +0.34(+3.68%) |
Jan 03, 2024 | 9.010 | 9.380 | 9.010 | 9.240 | 9,380 | -0.57(-5.81%) |