Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.66 | 12.78 | 12.33 | 12.50 | 428,140 | -0.07(-0.54%) |
Mar 27, 2024 | 12.37 | 12.57 | 12.29 | 12.56 | 593,075 | +0.18(+1.48%) |
Mar 26, 2024 | 12.49 | 12.50 | 12.36 | 12.38 | 265,147 | -0.19(-1.53%) |
Mar 25, 2024 | 12.55 | 12.61 | 12.49 | 12.57 | 135,546 | -0.08(-0.61%) |
Mar 22, 2024 | 12.71 | 12.80 | 12.62 | 12.65 | 86,457 | -0.18(-1.43%) |
Mar 21, 2024 | 12.96 | 12.96 | 12.78 | 12.83 | 113,683 | -0.14(-1.12%) |
Mar 20, 2024 | 12.67 | 13.03 | 12.67 | 12.98 | 260,427 | +0.31(+2.44%) |
Mar 19, 2024 | 12.53 | 12.75 | 12.53 | 12.67 | 86,207 | +0.20(+1.63%) |
Mar 18, 2024 | 12.65 | 12.70 | 12.47 | 12.47 | 161,735 | -0.15(-1.22%) |
Mar 15, 2024 | 12.90 | 12.95 | 12.61 | 12.62 | 189,218 | -0.19(-1.51%) |
Mar 14, 2024 | 12.93 | 12.98 | 12.79 | 12.82 | 165,841 | -0.12(-0.90%) |
Mar 13, 2024 | 12.92 | 13.05 | 12.86 | 12.93 | 195,489 | +0.02(+0.15%) |
Mar 12, 2024 | 12.87 | 12.98 | 12.79 | 12.91 | 143,913 | +0.10(+0.75%) |
Mar 11, 2024 | 12.76 | 12.98 | 12.75 | 12.82 | 207,420 | +0.09(+0.68%) |
Mar 08, 2024 | 12.60 | 12.82 | 12.60 | 12.73 | 234,829 | +0.13(+1.00%) |
Mar 07, 2024 | 12.73 | 12.76 | 12.53 | 12.60 | 218,938 | -0.04(-0.31%) |
Mar 06, 2024 | 12.76 | 12.83 | 12.61 | 12.64 | 302,190 | -0.11(-0.83%) |
Mar 05, 2024 | 12.72 | 12.84 | 12.66 | 12.75 | 218,981 | -0.20(-1.56%) |
Mar 04, 2024 | 13.09 | 13.10 | 12.94 | 12.95 | 193,153 | -0.17(-1.32%) |
Mar 01, 2024 | 13.15 | 13.23 | 13.00 | 13.12 | 340,454 | -0.12(-0.87%) |
Feb 29, 2024 | 13.26 | 13.34 | 13.10 | 13.24 | 314,638 | -0.34(-2.49%) |
Feb 28, 2024 | 13.92 | 13.93 | 13.54 | 13.58 | 168,422 | -0.65(-4.55%) |
Feb 27, 2024 | 14.11 | 14.29 | 14.11 | 14.22 | 124,317 | +0.40(+2.86%) |
Feb 26, 2024 | 13.83 | 13.92 | 13.69 | 13.83 | 174,982 | +0.12(+0.84%) |
Feb 23, 2024 | 13.92 | 13.98 | 13.69 | 13.71 | 183,544 | -0.35(-2.47%) |
Feb 22, 2024 | 14.37 | 14.37 | 14.04 | 14.06 | 136,346 | -0.39(-2.67%) |
Feb 21, 2024 | 14.51 | 14.59 | 14.33 | 14.45 | 196,147 | -0.11(-0.73%) |
Feb 20, 2024 | 14.60 | 14.72 | 14.53 | 14.55 | 260,892 | -0.11(-0.72%) |
Feb 16, 2024 | 14.48 | 14.71 | 14.36 | 14.66 | 221,329 | +0.33(+2.29%) |
Feb 15, 2024 | 14.37 | 14.46 | 14.31 | 14.33 | 387,158 | +0.26(+1.85%) |
Feb 14, 2024 | 13.54 | 14.27 | 13.51 | 14.07 | 565,641 | +0.60(+4.44%) |
Feb 13, 2024 | 14.09 | 14.09 | 13.40 | 13.47 | 205,910 | -0.90(-6.25%) |
Feb 12, 2024 | 14.32 | 14.47 | 14.24 | 14.37 | 184,757 | -0.01(-0.07%) |
Feb 09, 2024 | 14.28 | 14.57 | 14.15 | 14.38 | 275,235 | +0.19(+1.36%) |
Feb 08, 2024 | 14.28 | 14.29 | 14.04 | 14.19 | 212,432 | -0.20(-1.41%) |
Feb 07, 2024 | 14.49 | 14.64 | 14.37 | 14.39 | 169,444 | -0.05(-0.33%) |
Feb 06, 2024 | 14.22 | 14.47 | 14.20 | 14.44 | 289,472 | +0.41(+2.89%) |
Feb 05, 2024 | 13.98 | 14.11 | 13.73 | 14.03 | 216,721 | +0.05(+0.34%) |
Feb 02, 2024 | 14.33 | 14.38 | 13.96 | 13.98 | 259,593 | -0.58(-3.98%) |
Feb 01, 2024 | 14.38 | 14.58 | 14.25 | 14.56 | 244,775 | +0.30(+2.10%) |
Jan 31, 2024 | 14.43 | 14.69 | 14.24 | 14.26 | 222,412 | +0.06(+0.41%) |
Jan 30, 2024 | 14.17 | 14.27 | 13.92 | 14.20 | 256,661 | -0.10(-0.67%) |
Jan 29, 2024 | 14.58 | 14.59 | 14.13 | 14.30 | 217,878 | -0.29(-1.98%) |
Jan 26, 2024 | 14.53 | 14.63 | 14.45 | 14.59 | 83,331 | +0.07(+0.46%) |
Jan 25, 2024 | 14.47 | 14.63 | 14.39 | 14.52 | 206,928 | +0.14(+1.01%) |
Jan 24, 2024 | 14.73 | 14.74 | 14.37 | 14.38 | 224,888 | -0.03(-0.20%) |
Jan 23, 2024 | 14.27 | 14.53 | 14.09 | 14.41 | 153,160 | +0.45(+3.25%) |
Jan 22, 2024 | 14.08 | 14.26 | 13.87 | 13.95 | 235,399 | -0.21(-1.50%) |
Jan 19, 2024 | 13.83 | 14.22 | 13.69 | 14.17 | 238,833 | +0.14(+1.03%) |
Jan 18, 2024 | 14.05 | 14.07 | 13.81 | 14.02 | 299,922 | -0.21(-1.49%) |
Jan 17, 2024 | 14.19 | 14.34 | 14.16 | 14.23 | 172,444 | -0.19(-1.34%) |
Jan 16, 2024 | 14.99 | 15.02 | 14.42 | 14.43 | 305,761 | -1.07(-6.91%) |
Jan 12, 2024 | 15.74 | 15.87 | 15.44 | 15.50 | 167,661 | +0.28(+1.84%) |
Jan 11, 2024 | 15.39 | 15.51 | 15.21 | 15.22 | 243,412 | +0.08(+0.51%) |
Jan 10, 2024 | 15.18 | 15.26 | 15.05 | 15.14 | 241,021 | -0.12(-0.76%) |
Jan 09, 2024 | 15.38 | 15.47 | 15.26 | 15.26 | 147,045 | -0.12(-0.75%) |
Jan 08, 2024 | 15.14 | 15.42 | 15.12 | 15.37 | 175,905 | +0.22(+1.47%) |
Jan 05, 2024 | 15.08 | 15.34 | 15.05 | 15.15 | 143,020 | +0.20(+1.36%) |
Jan 04, 2024 | 14.90 | 15.03 | 14.84 | 14.95 | 249,830 | -0.21(-1.40%) |
Jan 03, 2024 | 15.05 | 15.35 | 15.05 | 15.16 | 205,872 | +0.13(+0.83%) |