Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.70 | 16.21 | 15.70 | 16.03 | 512,525 | +0.33(+2.10%) |
Mar 27, 2024 | 16.05 | 16.11 | 15.55 | 15.70 | 180,183 | -0.28(-1.75%) |
Mar 26, 2024 | 16.21 | 16.44 | 15.63 | 15.98 | 278,190 | -0.01(-0.06%) |
Mar 25, 2024 | 16.31 | 16.50 | 15.49 | 15.99 | 432,069 | -0.50(-3.03%) |
Mar 22, 2024 | 16.54 | 16.89 | 16.33 | 16.49 | 278,031 | +0.15(+0.95%) |
Mar 21, 2024 | 17.40 | 17.58 | 16.06 | 16.34 | 464,218 | -0.72(-4.25%) |
Mar 20, 2024 | 16.81 | 17.22 | 16.24 | 17.06 | 419,215 | +0.47(+2.83%) |
Mar 19, 2024 | 19.03 | 19.03 | 16.50 | 16.59 | 815,629 | -2.55(-13.32%) |
Mar 18, 2024 | 18.08 | 20.75 | 18.00 | 19.14 | 1,150,393 | +1.53(+8.69%) |
Mar 15, 2024 | 17.65 | 18.30 | 17.25 | 17.61 | 398,765 | +0.17(+0.97%) |
Mar 14, 2024 | 17.80 | 18.60 | 17.37 | 17.44 | 500,450 | +0.25(+1.45%) |
Mar 13, 2024 | 17.85 | 18.38 | 17.16 | 17.19 | 350,956 | -0.47(-2.66%) |
Mar 12, 2024 | 16.96 | 17.77 | 16.66 | 17.66 | 184,345 | +0.84(+4.99%) |
Mar 11, 2024 | 16.71 | 17.05 | 15.86 | 16.82 | 198,391 | -0.18(-1.06%) |
Mar 08, 2024 | 17.19 | 18.12 | 16.80 | 17.00 | 296,562 | +0.04(+0.24%) |
Mar 07, 2024 | 17.01 | 17.40 | 16.48 | 16.96 | 401,769 | +0.24(+1.44%) |
Mar 06, 2024 | 16.60 | 17.00 | 15.86 | 16.72 | 226,430 | +0.62(+3.85%) |
Mar 05, 2024 | 16.74 | 16.92 | 15.79 | 16.10 | 194,514 | -0.74(-4.39%) |
Mar 04, 2024 | 16.50 | 17.25 | 16.12 | 16.84 | 405,100 | +0.67(+4.14%) |
Mar 01, 2024 | 14.95 | 16.25 | 14.91 | 16.17 | 497,108 | +1.25(+8.38%) |
Feb 29, 2024 | 16.00 | 16.00 | 14.83 | 14.92 | 285,559 | -0.75(-4.79%) |
Feb 28, 2024 | 14.85 | 16.20 | 14.24 | 15.67 | 1,149,225 | +2.96(+23.29%) |
Feb 27, 2024 | 12.85 | 12.96 | 12.62 | 12.71 | 115,726 | -0.21(-1.66%) |
Feb 26, 2024 | 12.75 | 13.19 | 12.75 | 12.93 | 116,044 | +0.16(+1.21%) |
Feb 23, 2024 | 13.02 | 13.16 | 12.57 | 12.77 | 96,885 | -0.15(-1.16%) |
Feb 22, 2024 | 12.49 | 13.15 | 12.41 | 12.92 | 142,780 | +0.79(+6.51%) |
Feb 21, 2024 | 12.78 | 12.95 | 12.06 | 12.13 | 147,856 | -0.73(-5.68%) |
Feb 20, 2024 | 12.77 | 13.01 | 12.50 | 12.86 | 153,712 | -0.02(-0.16%) |
Feb 16, 2024 | 12.90 | 13.18 | 12.42 | 12.88 | 109,238 | -0.09(-0.69%) |
Feb 15, 2024 | 12.43 | 13.08 | 12.34 | 12.97 | 140,707 | +0.56(+4.51%) |
Feb 14, 2024 | 12.17 | 12.65 | 12.03 | 12.41 | 110,383 | +0.20(+1.64%) |
Feb 13, 2024 | 12.38 | 12.75 | 12.08 | 12.21 | 167,044 | -0.43(-3.40%) |
Feb 12, 2024 | 12.83 | 13.40 | 12.63 | 12.64 | 143,124 | -0.33(-2.54%) |
Feb 09, 2024 | 12.60 | 12.97 | 12.16 | 12.97 | 108,619 | +0.45(+3.59%) |
Feb 08, 2024 | 11.92 | 12.67 | 11.68 | 12.52 | 119,674 | +0.69(+5.83%) |
Feb 07, 2024 | 11.74 | 11.99 | 11.61 | 11.83 | 75,056 | +0.04(+0.34%) |
Feb 06, 2024 | 11.42 | 12.01 | 11.42 | 11.79 | 128,173 | +0.18(+1.55%) |
Feb 05, 2024 | 11.36 | 11.79 | 11.15 | 11.61 | 128,645 | +0.20(+1.75%) |
Feb 02, 2024 | 11.10 | 11.49 | 11.04 | 11.41 | 106,993 | +0.19(+1.69%) |
Feb 01, 2024 | 11.53 | 11.69 | 11.07 | 11.22 | 162,327 | -0.15(-1.32%) |
Jan 31, 2024 | 11.57 | 11.82 | 11.14 | 11.37 | 174,219 | -0.49(-4.13%) |
Jan 30, 2024 | 12.51 | 12.51 | 11.82 | 11.86 | 191,251 | -0.92(-7.16%) |
Jan 29, 2024 | 13.17 | 13.22 | 11.47 | 12.78 | 407,560 | -0.54(-4.02%) |
Jan 26, 2024 | 15.59 | 15.77 | 13.10 | 13.31 | 473,698 | -1.97(-12.89%) |
Jan 25, 2024 | 14.90 | 15.89 | 14.60 | 15.28 | 582,086 | +0.62(+4.23%) |
Jan 24, 2024 | 14.40 | 14.87 | 14.32 | 14.66 | 89,280 | +0.25(+1.73%) |
Jan 23, 2024 | 14.81 | 15.04 | 14.28 | 14.41 | 75,977 | -0.30(-2.04%) |
Jan 22, 2024 | 14.40 | 15.06 | 14.40 | 14.71 | 246,421 | +0.51(+3.59%) |
Jan 19, 2024 | 13.55 | 14.36 | 13.50 | 14.20 | 168,539 | +0.72(+5.34%) |
Jan 18, 2024 | 13.58 | 13.80 | 13.37 | 13.48 | 51,623 | +0.04(+0.30%) |
Jan 17, 2024 | 13.72 | 13.75 | 13.28 | 13.44 | 58,161 | -0.25(-1.83%) |
Jan 16, 2024 | 13.80 | 14.03 | 13.49 | 13.69 | 81,021 | +0.08(+0.59%) |
Jan 12, 2024 | 13.71 | 14.03 | 13.55 | 13.61 | 47,243 | -0.21(-1.52%) |
Jan 11, 2024 | 14.20 | 14.28 | 13.25 | 13.82 | 122,374 | -0.39(-2.74%) |
Jan 10, 2024 | 14.38 | 14.71 | 14.17 | 14.21 | 82,293 | -0.12(-0.84%) |
Jan 09, 2024 | 14.24 | 14.51 | 13.87 | 14.33 | 111,264 | -0.04(-0.28%) |
Jan 08, 2024 | 14.41 | 14.99 | 14.14 | 14.37 | 218,699 | +0.21(+1.48%) |
Jan 05, 2024 | 13.26 | 14.69 | 13.25 | 14.16 | 238,730 | +0.81(+6.07%) |
Jan 04, 2024 | 14.01 | 14.01 | 13.27 | 13.35 | 149,577 | -0.56(-4.03%) |
Jan 03, 2024 | 13.50 | 14.31 | 13.23 | 13.91 | 103,565 | +0.23(+1.68%) |