Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.31 | 17.52 | 17.51 | 17.60 | 1,380,539 | +0.25(+1.44%) |
Mar 27, 2024 | 16.22 | 17.36 | 16.10 | 17.35 | 1,037,932 | +1.21(+7.50%) |
Mar 26, 2024 | 16.09 | 16.50 | 15.86 | 16.14 | 531,577 | +0.31(+1.96%) |
Mar 25, 2024 | 15.68 | 16.18 | 15.63 | 15.83 | 450,880 | +0.19(+1.21%) |
Mar 22, 2024 | 15.89 | 15.97 | 15.42 | 15.64 | 372,530 | -0.39(-2.43%) |
Mar 21, 2024 | 15.20 | 16.20 | 15.20 | 16.03 | 841,778 | +0.89(+5.88%) |
Mar 20, 2024 | 15.42 | 15.51 | 14.83 | 15.14 | 744,934 | -0.21(-1.37%) |
Mar 19, 2024 | 15.09 | 15.54 | 15.09 | 15.35 | 465,379 | -0.06(-0.39%) |
Mar 18, 2024 | 15.16 | 15.59 | 14.57 | 15.41 | 943,844 | +0.14(+0.92%) |
Mar 15, 2024 | 15.24 | 15.85 | 15.18 | 15.27 | 1,628,277 | +0.01(+0.07%) |
Mar 14, 2024 | 17.76 | 17.76 | 15.06 | 15.26 | 2,033,983 | -2.64(-14.75%) |
Mar 13, 2024 | 17.43 | 19.10 | 17.41 | 17.90 | 2,105,226 | +0.41(+2.34%) |
Mar 12, 2024 | 17.35 | 17.70 | 16.93 | 17.49 | 696,351 | +0.07(+0.40%) |
Mar 11, 2024 | 17.01 | 17.81 | 17.00 | 17.42 | 629,857 | +0.40(+2.35%) |
Mar 08, 2024 | 17.60 | 17.95 | 16.71 | 17.02 | 562,954 | -0.34(-1.96%) |
Mar 07, 2024 | 17.65 | 17.91 | 17.03 | 17.36 | 499,437 | -0.10(-0.57%) |
Mar 06, 2024 | 17.01 | 17.51 | 16.36 | 17.46 | 800,476 | +1.12(+6.85%) |
Mar 05, 2024 | 16.73 | 16.77 | 15.73 | 16.34 | 1,053,711 | -0.65(-3.83%) |
Mar 04, 2024 | 17.70 | 17.71 | 16.75 | 16.99 | 850,531 | -0.62(-3.52%) |
Mar 01, 2024 | 17.45 | 18.72 | 17.20 | 17.61 | 1,889,795 | +0.43(+2.50%) |
Feb 29, 2024 | 17.54 | 18.05 | 16.83 | 17.18 | 1,276,258 | +0.06(+0.35%) |
Feb 28, 2024 | 16.81 | 17.68 | 16.67 | 17.12 | 863,566 | +0.14(+0.82%) |
Feb 27, 2024 | 17.31 | 17.54 | 16.88 | 16.98 | 788,217 | -0.10(-0.59%) |
Feb 26, 2024 | 16.95 | 17.80 | 16.65 | 17.08 | 970,833 | +0.12(+0.71%) |
Feb 23, 2024 | 16.88 | 17.28 | 16.63 | 16.96 | 932,138 | +0.11(+0.65%) |
Feb 22, 2024 | 17.07 | 18.09 | 16.51 | 16.85 | 1,662,781 | +0.10(+0.60%) |
Feb 21, 2024 | 16.72 | 16.95 | 16.11 | 16.75 | 998,539 | -0.28(-1.64%) |
Feb 20, 2024 | 17.25 | 17.49 | 16.66 | 17.03 | 1,478,127 | -0.53(-3.02%) |
Feb 16, 2024 | 17.38 | 18.00 | 16.92 | 17.56 | 1,736,782 | +0.13(+0.75%) |
Feb 15, 2024 | 17.40 | 18.12 | 17.01 | 17.43 | 2,405,327 | +0.26(+1.51%) |
Feb 14, 2024 | 15.02 | 17.19 | 14.81 | 17.17 | 3,500,010 | +2.84(+19.82%) |
Feb 13, 2024 | 13.21 | 15.01 | 12.88 | 14.33 | 5,016,267 | +1.93(+15.56%) |
Feb 12, 2024 | 12.06 | 12.68 | 12.00 | 12.40 | 1,751,161 | +0.40(+3.33%) |
Feb 09, 2024 | 11.90 | 12.12 | 11.84 | 12.00 | 862,415 | +0.16(+1.35%) |
Feb 08, 2024 | 11.36 | 11.95 | 11.35 | 11.84 | 716,197 | +0.49(+4.32%) |
Feb 07, 2024 | 11.36 | 11.51 | 11.04 | 11.35 | 721,831 | +0.04(+0.35%) |
Feb 06, 2024 | 10.96 | 11.36 | 10.80 | 11.31 | 720,719 | +0.40(+3.67%) |
Feb 05, 2024 | 11.07 | 11.07 | 10.75 | 10.91 | 496,805 | -0.46(-4.05%) |
Feb 02, 2024 | 11.16 | 11.40 | 10.87 | 11.37 | 717,346 | +0.12(+1.07%) |
Feb 01, 2024 | 11.31 | 11.38 | 10.85 | 11.25 | 816,196 | +0.02(+0.18%) |
Jan 31, 2024 | 11.59 | 11.93 | 11.21 | 11.23 | 618,361 | -0.42(-3.61%) |
Jan 30, 2024 | 11.95 | 12.06 | 11.56 | 11.65 | 728,372 | -0.41(-3.40%) |
Jan 29, 2024 | 11.82 | 12.14 | 11.70 | 12.06 | 942,522 | +0.19(+1.60%) |
Jan 26, 2024 | 11.97 | 12.06 | 11.52 | 11.87 | 697,170 | +0.00(+0.00%) |
Jan 25, 2024 | 12.01 | 12.10 | 11.59 | 11.87 | 655,493 | +0.06(+0.51%) |
Jan 24, 2024 | 12.62 | 12.64 | 11.73 | 11.81 | 702,128 | -0.63(-5.06%) |
Jan 23, 2024 | 12.55 | 12.89 | 12.32 | 12.44 | 815,220 | +0.23(+1.88%) |
Jan 22, 2024 | 12.14 | 12.73 | 11.84 | 12.21 | 1,034,294 | +0.24(+2.01%) |
Jan 19, 2024 | 12.30 | 12.40 | 11.78 | 11.97 | 1,071,585 | -0.27(-2.21%) |
Jan 18, 2024 | 12.21 | 12.32 | 11.87 | 12.24 | 574,001 | -0.04(-0.33%) |
Jan 17, 2024 | 12.00 | 12.63 | 11.89 | 12.28 | 913,042 | -0.04(-0.32%) |
Jan 16, 2024 | 13.06 | 13.13 | 12.13 | 12.32 | 1,042,603 | -1.13(-8.40%) |
Jan 12, 2024 | 13.96 | 14.20 | 13.34 | 13.45 | 734,028 | -0.31(-2.25%) |
Jan 11, 2024 | 13.66 | 14.33 | 12.47 | 13.76 | 1,889,491 | -0.60(-4.18%) |
Jan 10, 2024 | 14.00 | 14.45 | 13.60 | 14.36 | 656,803 | +0.25(+1.77%) |
Jan 09, 2024 | 14.16 | 14.23 | 13.31 | 14.11 | 672,183 | -0.39(-2.69%) |
Jan 08, 2024 | 14.41 | 14.90 | 14.22 | 14.50 | 600,823 | +0.02(+0.14%) |
Jan 05, 2024 | 14.48 | 15.23 | 14.44 | 14.48 | 569,736 | -0.26(-1.76%) |
Jan 04, 2024 | 14.73 | 15.14 | 14.59 | 14.74 | 560,725 | -0.06(-0.41%) |
Jan 03, 2024 | 14.93 | 15.06 | 14.48 | 14.80 | 721,616 | -0.53(-3.46%) |