Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.57 | 11.59 | 11.42 | 11.54 | 34,316 | -0.29(-2.47%) |
Mar 27, 2024 | 11.53 | 11.85 | 11.53 | 11.83 | 106,244 | +0.04(+0.34%) |
Mar 26, 2024 | 11.90 | 11.90 | 11.68 | 11.79 | 112,255 | +0.41(+3.60%) |
Mar 25, 2024 | 11.59 | 11.61 | 11.38 | 11.38 | 49,109 | -0.48(-4.05%) |
Mar 22, 2024 | 11.98 | 11.98 | 11.75 | 11.86 | 19,298 | -0.24(-1.98%) |
Mar 21, 2024 | 12.39 | 12.47 | 12.01 | 12.10 | 23,759 | +0.00(+0.00%) |
Mar 20, 2024 | 11.78 | 12.10 | 11.73 | 12.10 | 55,740 | +0.34(+2.89%) |
Mar 19, 2024 | 11.48 | 11.80 | 11.42 | 11.76 | 84,015 | -0.01(-0.08%) |
Mar 18, 2024 | 11.86 | 11.86 | 11.69 | 11.77 | 38,552 | +0.12(+1.03%) |
Mar 15, 2024 | 11.87 | 11.88 | 11.64 | 11.65 | 33,465 | -0.16(-1.35%) |
Mar 14, 2024 | 11.68 | 11.81 | 11.57 | 11.81 | 35,424 | -0.22(-1.83%) |
Mar 13, 2024 | 11.86 | 12.08 | 11.83 | 12.03 | 38,701 | +0.12(+1.01%) |
Mar 12, 2024 | 12.00 | 12.07 | 11.89 | 11.91 | 44,310 | +0.16(+1.36%) |
Mar 11, 2024 | 11.78 | 11.78 | 11.59 | 11.75 | 43,036 | +0.28(+2.44%) |
Mar 08, 2024 | 11.70 | 11.70 | 11.47 | 11.47 | 42,453 | -0.20(-1.71%) |
Mar 07, 2024 | 11.70 | 12.01 | 11.67 | 11.67 | 92,235 | +0.50(+4.48%) |
Mar 06, 2024 | 11.34 | 11.35 | 11.02 | 11.17 | 55,647 | -0.04(-0.36%) |
Mar 05, 2024 | 11.42 | 11.53 | 11.20 | 11.21 | 40,313 | -0.05(-0.44%) |
Mar 04, 2024 | 11.14 | 11.46 | 11.05 | 11.26 | 36,475 | -0.81(-6.70%) |
Mar 01, 2024 | 12.22 | 12.22 | 12.02 | 12.07 | 46,408 | -0.92(-7.10%) |
Feb 29, 2024 | 12.95 | 13.05 | 12.70 | 12.99 | 62,813 | +0.61(+4.93%) |
Feb 28, 2024 | 12.08 | 12.42 | 12.08 | 12.38 | 35,247 | -0.22(-1.75%) |
Feb 27, 2024 | 12.55 | 12.74 | 12.50 | 12.60 | 35,867 | +0.12(+0.95%) |
Feb 26, 2024 | 12.51 | 12.65 | 12.32 | 12.48 | 54,337 | -0.86(-6.44%) |
Feb 23, 2024 | 13.48 | 13.55 | 13.31 | 13.34 | 54,181 | +0.06(+0.45%) |
Feb 22, 2024 | 13.47 | 13.48 | 13.27 | 13.28 | 36,545 | +0.06(+0.45%) |
Feb 21, 2024 | 13.51 | 13.51 | 13.10 | 13.22 | 65,723 | -0.31(-2.29%) |
Feb 20, 2024 | 13.53 | 13.53 | 13.41 | 13.53 | 24,862 | +0.05(+0.38%) |
Feb 16, 2024 | 13.45 | 13.74 | 13.36 | 13.48 | 6,674 | -0.15(-1.11%) |
Feb 15, 2024 | 13.87 | 14.07 | 13.61 | 13.63 | 47,180 | +0.06(+0.41%) |
Feb 14, 2024 | 13.50 | 13.59 | 13.36 | 13.57 | 46,518 | +0.39(+2.93%) |
Feb 13, 2024 | 13.30 | 13.30 | 13.02 | 13.19 | 36,037 | -0.40(-2.96%) |
Feb 12, 2024 | 13.70 | 13.78 | 13.59 | 13.59 | 65,693 | +0.36(+2.72%) |
Feb 09, 2024 | 13.23 | 13.24 | 13.03 | 13.23 | 17,377 | -0.18(-1.34%) |
Feb 08, 2024 | 13.55 | 13.60 | 13.31 | 13.41 | 27,359 | +0.09(+0.68%) |
Feb 07, 2024 | 13.52 | 13.55 | 13.24 | 13.32 | 18,425 | -0.02(-0.15%) |
Feb 06, 2024 | 13.32 | 13.54 | 13.27 | 13.34 | 32,551 | +0.10(+0.76%) |
Feb 05, 2024 | 13.38 | 13.38 | 13.21 | 13.24 | 21,250 | +0.22(+1.69%) |
Feb 02, 2024 | 12.95 | 13.02 | 12.70 | 13.02 | 11,149 | -0.51(-3.77%) |
Feb 01, 2024 | 13.49 | 13.54 | 13.16 | 13.53 | 10,706 | -0.48(-3.43%) |
Jan 31, 2024 | 14.11 | 14.18 | 13.81 | 14.01 | 22,105 | -0.22(-1.56%) |
Jan 30, 2024 | 14.39 | 14.39 | 14.16 | 14.23 | 16,113 | -0.41(-2.79%) |
Jan 29, 2024 | 14.53 | 14.72 | 14.41 | 14.64 | 14,151 | -0.18(-1.21%) |
Jan 26, 2024 | 14.81 | 14.87 | 14.68 | 14.82 | 5,522 | +0.31(+2.14%) |
Jan 25, 2024 | 14.65 | 14.65 | 14.50 | 14.51 | 51,444 | -0.33(-2.22%) |
Jan 24, 2024 | 14.92 | 15.01 | 14.70 | 14.84 | 31,263 | +0.01(+0.07%) |
Jan 23, 2024 | 14.88 | 14.88 | 14.63 | 14.83 | 31,639 | +0.49(+3.42%) |
Jan 22, 2024 | 14.47 | 14.64 | 14.24 | 14.34 | 32,191 | +0.08(+0.56%) |
Jan 19, 2024 | 14.19 | 14.31 | 14.11 | 14.26 | 31,400 | -0.50(-3.39%) |
Jan 18, 2024 | 14.88 | 14.92 | 14.61 | 14.76 | 68,040 | -0.33(-2.19%) |
Jan 17, 2024 | 15.12 | 15.18 | 14.72 | 15.09 | 24,469 | -0.71(-4.49%) |
Jan 16, 2024 | 16.21 | 16.24 | 15.75 | 15.80 | 9,200 | -1.16(-6.84%) |
Jan 12, 2024 | 17.10 | 17.14 | 16.94 | 16.96 | 9,152 | -0.47(-2.70%) |
Jan 11, 2024 | 17.31 | 17.58 | 17.10 | 17.43 | 19,051 | -0.54(-3.01%) |
Jan 10, 2024 | 18.02 | 18.02 | 17.74 | 17.97 | 10,198 | -0.29(-1.59%) |
Jan 09, 2024 | 18.63 | 18.63 | 18.21 | 18.26 | 28,092 | -0.88(-4.60%) |
Jan 08, 2024 | 18.50 | 19.19 | 18.50 | 19.14 | 17,584 | +0.57(+3.07%) |
Jan 05, 2024 | 18.24 | 18.87 | 17.41 | 18.57 | 11,474 | -0.35(-1.85%) |
Jan 04, 2024 | 19.00 | 19.09 | 18.84 | 18.92 | 33,865 | -0.06(-0.32%) |
Jan 03, 2024 | 18.78 | 19.04 | 18.66 | 18.98 | 11,263 | +0.04(+0.21%) |