Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.01 | 13.49 | 13.01 | 13.19 | 23,933 | +0.14(+1.07%) |
Mar 27, 2024 | 13.00 | 13.33 | 12.79 | 13.05 | 28,018 | -0.04(-0.31%) |
Mar 26, 2024 | 13.08 | 13.21 | 12.79 | 13.09 | 34,896 | +0.06(+0.46%) |
Mar 25, 2024 | 13.17 | 13.47 | 12.55 | 13.03 | 78,846 | -0.07(-0.50%) |
Mar 22, 2024 | 13.71 | 13.74 | 13.06 | 13.10 | 46,709 | -0.58(-4.28%) |
Mar 21, 2024 | 13.47 | 14.03 | 13.30 | 13.68 | 91,899 | +0.32(+2.40%) |
Mar 20, 2024 | 13.30 | 13.63 | 13.10 | 13.36 | 79,107 | +0.08(+0.60%) |
Mar 19, 2024 | 14.28 | 14.63 | 13.16 | 13.28 | 55,448 | -1.28(-8.79%) |
Mar 18, 2024 | 13.81 | 15.51 | 13.81 | 14.56 | 66,332 | +0.75(+5.43%) |
Mar 15, 2024 | 13.38 | 14.40 | 13.38 | 13.81 | 58,564 | +0.43(+3.21%) |
Mar 14, 2024 | 14.33 | 14.50 | 13.21 | 13.38 | 124,211 | -1.04(-7.21%) |
Mar 13, 2024 | 14.09 | 14.89 | 14.00 | 14.42 | 94,230 | +0.35(+2.49%) |
Mar 12, 2024 | 13.86 | 14.37 | 13.80 | 14.07 | 24,423 | +0.31(+2.25%) |
Mar 11, 2024 | 13.25 | 14.06 | 13.25 | 13.76 | 45,761 | +0.20(+1.47%) |
Mar 08, 2024 | 13.52 | 13.94 | 13.16 | 13.56 | 142,116 | -0.15(-1.09%) |
Mar 07, 2024 | 14.78 | 14.78 | 13.40 | 13.71 | 146,748 | -0.93(-6.35%) |
Mar 06, 2024 | 15.01 | 15.50 | 14.24 | 14.64 | 47,989 | -0.43(-2.85%) |
Mar 05, 2024 | 15.22 | 16.12 | 15.00 | 15.07 | 29,920 | -0.48(-3.09%) |
Mar 04, 2024 | 15.12 | 16.45 | 14.81 | 15.55 | 78,757 | +0.56(+3.74%) |
Mar 01, 2024 | 15.21 | 16.09 | 14.52 | 14.99 | 130,312 | -0.05(-0.33%) |
Feb 29, 2024 | 16.49 | 17.02 | 15.01 | 15.04 | 101,204 | -1.25(-7.67%) |
Feb 28, 2024 | 17.89 | 17.89 | 16.05 | 16.29 | 84,689 | -1.13(-6.49%) |
Feb 27, 2024 | 18.38 | 18.38 | 16.46 | 17.42 | 106,016 | -0.50(-2.82%) |
Feb 26, 2024 | 16.50 | 18.45 | 16.35 | 17.93 | 192,779 | +1.53(+9.30%) |
Feb 23, 2024 | 15.76 | 16.89 | 15.56 | 16.40 | 120,553 | +0.63(+3.99%) |
Feb 22, 2024 | 15.27 | 16.21 | 15.27 | 15.77 | 52,266 | +0.50(+3.27%) |
Feb 21, 2024 | 15.05 | 15.45 | 14.81 | 15.27 | 27,208 | -0.03(-0.20%) |
Feb 20, 2024 | 14.78 | 16.10 | 14.61 | 15.30 | 101,914 | +0.69(+4.72%) |
Feb 16, 2024 | 15.10 | 15.48 | 14.51 | 14.61 | 41,408 | -0.63(-4.13%) |
Feb 15, 2024 | 15.75 | 16.68 | 14.60 | 15.24 | 46,522 | -0.32(-2.06%) |
Feb 14, 2024 | 15.24 | 16.00 | 14.87 | 15.56 | 84,055 | +0.84(+5.71%) |
Feb 13, 2024 | 16.39 | 16.39 | 14.54 | 14.72 | 75,664 | -1.17(-7.36%) |
Feb 12, 2024 | 15.25 | 16.88 | 14.70 | 15.89 | 156,008 | +0.95(+6.36%) |
Feb 09, 2024 | 13.95 | 15.10 | 13.43 | 14.94 | 126,611 | +1.57(+11.74%) |
Feb 08, 2024 | 13.21 | 14.00 | 12.81 | 13.37 | 49,920 | +0.27(+2.06%) |
Feb 07, 2024 | 12.00 | 13.40 | 11.82 | 13.10 | 124,619 | +0.98(+8.09%) |
Feb 06, 2024 | 12.25 | 12.79 | 11.88 | 12.12 | 72,806 | -0.13(-1.06%) |
Feb 05, 2024 | 14.29 | 14.29 | 12.25 | 12.25 | 131,139 | -0.98(-7.41%) |
Feb 02, 2024 | 13.21 | 13.87 | 13.10 | 13.23 | 68,533 | -0.03(-0.23%) |
Feb 01, 2024 | 12.81 | 13.94 | 12.81 | 13.26 | 69,208 | -0.05(-0.38%) |
Jan 31, 2024 | 13.13 | 14.20 | 12.99 | 13.31 | 60,257 | +0.19(+1.45%) |
Jan 30, 2024 | 13.65 | 14.05 | 12.59 | 13.12 | 130,820 | -0.51(-3.74%) |
Jan 29, 2024 | 13.99 | 14.39 | 13.60 | 13.63 | 92,786 | -0.15(-1.09%) |
Jan 26, 2024 | 13.89 | 14.19 | 13.01 | 13.78 | 60,037 | +0.04(+0.29%) |
Jan 25, 2024 | 15.04 | 15.04 | 13.66 | 13.74 | 93,092 | -0.96(-6.53%) |
Jan 24, 2024 | 14.79 | 16.38 | 14.43 | 14.70 | 170,234 | -0.60(-3.92%) |
Jan 23, 2024 | 14.44 | 15.55 | 13.82 | 15.30 | 180,379 | +1.30(+9.29%) |
Jan 22, 2024 | 14.29 | 14.29 | 13.21 | 14.00 | 159,363 | +0.01(+0.07%) |
Jan 19, 2024 | 14.11 | 14.68 | 13.20 | 13.99 | 158,145 | +0.35(+2.57%) |
Jan 18, 2024 | 12.61 | 14.25 | 12.55 | 13.64 | 173,823 | +1.13(+9.03%) |
Jan 17, 2024 | 13.00 | 13.12 | 12.10 | 12.51 | 262,345 | -0.92(-6.85%) |
Jan 16, 2024 | 15.07 | 15.62 | 13.13 | 13.43 | 312,896 | -1.64(-10.88%) |
Jan 12, 2024 | 15.69 | 16.22 | 15.00 | 15.07 | 186,429 | -0.76(-4.80%) |
Jan 11, 2024 | 16.59 | 17.40 | 15.51 | 15.83 | 284,244 | -0.63(-3.83%) |
Jan 10, 2024 | 18.11 | 18.70 | 16.31 | 16.46 | 364,048 | -1.57(-8.71%) |
Jan 09, 2024 | 19.44 | 21.00 | 17.90 | 18.03 | 308,999 | -0.94(-4.96%) |
Jan 08, 2024 | 23.00 | 24.54 | 18.06 | 18.97 | 917,191 | -3.01(-13.69%) |
Jan 05, 2024 | 17.98 | 22.47 | 17.88 | 21.98 | 776,682 | +3.48(+18.81%) |
Jan 04, 2024 | 14.64 | 19.59 | 14.56 | 18.50 | 453,755 | +3.26(+21.39%) |
Jan 03, 2024 | 15.78 | 16.76 | 14.56 | 15.24 | 193,346 | -0.93(-5.75%) |