Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.67 | 12.86 | 12.86 | 12.97 | 4,119,869 | +0.34(+2.69%) |
Mar 27, 2024 | 12.79 | 12.81 | 12.47 | 12.63 | 2,478,170 | +0.02(+0.16%) |
Mar 26, 2024 | 12.94 | 12.99 | 12.58 | 12.61 | 2,456,368 | -0.12(-0.94%) |
Mar 25, 2024 | 12.74 | 12.97 | 12.71 | 12.73 | 1,945,113 | -0.02(-0.16%) |
Mar 22, 2024 | 12.88 | 13.11 | 12.54 | 12.75 | 3,234,033 | -0.12(-0.93%) |
Mar 21, 2024 | 13.47 | 13.49 | 12.85 | 12.87 | 3,881,122 | -0.39(-2.94%) |
Mar 20, 2024 | 12.68 | 13.39 | 12.61 | 13.26 | 2,761,481 | +0.49(+3.84%) |
Mar 19, 2024 | 12.62 | 12.86 | 12.40 | 12.77 | 2,659,499 | +0.04(+0.31%) |
Mar 18, 2024 | 12.73 | 12.83 | 12.51 | 12.73 | 2,429,517 | +0.13(+1.03%) |
Mar 15, 2024 | 12.66 | 12.81 | 12.51 | 12.60 | 6,119,779 | -0.17(-1.33%) |
Mar 14, 2024 | 13.13 | 13.19 | 12.59 | 12.77 | 5,322,559 | -0.43(-3.26%) |
Mar 13, 2024 | 13.50 | 13.70 | 13.15 | 13.20 | 4,819,698 | -0.50(-3.65%) |
Mar 12, 2024 | 14.03 | 14.25 | 13.67 | 13.70 | 2,801,257 | -0.29(-2.07%) |
Mar 11, 2024 | 13.84 | 14.21 | 13.76 | 13.99 | 4,758,980 | +0.04(+0.29%) |
Mar 08, 2024 | 13.66 | 14.19 | 13.63 | 13.95 | 3,294,240 | +0.45(+3.33%) |
Mar 07, 2024 | 13.38 | 13.64 | 13.30 | 13.50 | 3,869,376 | +0.29(+2.20%) |
Mar 06, 2024 | 13.82 | 13.89 | 13.15 | 13.21 | 4,200,575 | -0.33(-2.44%) |
Mar 05, 2024 | 14.00 | 14.01 | 13.36 | 13.54 | 5,108,614 | -0.81(-5.64%) |
Mar 04, 2024 | 14.11 | 14.76 | 13.95 | 14.35 | 5,448,103 | +0.30(+2.14%) |
Mar 01, 2024 | 14.20 | 14.32 | 13.92 | 14.05 | 4,277,287 | -0.17(-1.20%) |
Feb 29, 2024 | 14.36 | 14.49 | 14.03 | 14.22 | 7,415,943 | +0.10(+0.71%) |
Feb 28, 2024 | 14.00 | 14.52 | 13.92 | 14.12 | 3,944,762 | -0.10(-0.70%) |
Feb 27, 2024 | 14.33 | 14.63 | 14.21 | 14.22 | 3,599,927 | +0.02(+0.14%) |
Feb 26, 2024 | 13.95 | 14.49 | 13.85 | 14.20 | 5,123,431 | -0.01(-0.07%) |
Feb 23, 2024 | 14.63 | 14.79 | 14.10 | 14.21 | 4,164,749 | -0.44(-3.00%) |
Feb 22, 2024 | 14.76 | 14.90 | 14.38 | 14.65 | 6,428,726 | +0.21(+1.45%) |
Feb 21, 2024 | 14.67 | 15.03 | 14.35 | 14.44 | 6,170,302 | -0.40(-2.70%) |
Feb 20, 2024 | 15.60 | 15.80 | 14.78 | 14.84 | 7,432,682 | -0.96(-6.08%) |
Feb 16, 2024 | 16.09 | 16.34 | 15.36 | 15.80 | 13,636,679 | -0.54(-3.30%) |
Feb 15, 2024 | 18.07 | 18.42 | 16.26 | 16.34 | 23,779,088 | -7.20(-30.59%) |
Feb 14, 2024 | 23.48 | 23.68 | 22.70 | 23.54 | 8,066,999 | +0.64(+2.79%) |
Feb 13, 2024 | 22.97 | 23.94 | 22.58 | 22.90 | 3,807,534 | -2.09(-8.36%) |
Feb 12, 2024 | 24.33 | 25.87 | 24.11 | 24.99 | 4,235,231 | +0.73(+3.01%) |
Feb 09, 2024 | 24.15 | 24.96 | 23.78 | 24.26 | 4,431,938 | +0.99(+4.25%) |
Feb 08, 2024 | 21.82 | 23.77 | 21.82 | 23.27 | 3,918,947 | +1.43(+6.55%) |
Feb 07, 2024 | 21.58 | 21.93 | 21.27 | 21.84 | 2,014,346 | +0.24(+1.11%) |
Feb 06, 2024 | 21.80 | 22.04 | 21.30 | 21.60 | 1,794,721 | -0.11(-0.51%) |
Feb 05, 2024 | 22.28 | 22.50 | 21.60 | 21.71 | 3,250,547 | -0.87(-3.85%) |
Feb 02, 2024 | 20.55 | 22.92 | 20.26 | 22.58 | 4,387,246 | +1.84(+8.87%) |
Feb 01, 2024 | 20.30 | 20.81 | 20.10 | 20.74 | 1,318,857 | +0.62(+3.08%) |
Jan 31, 2024 | 20.77 | 20.99 | 19.90 | 20.12 | 2,810,570 | -1.10(-5.18%) |
Jan 30, 2024 | 21.26 | 21.43 | 20.64 | 21.22 | 4,670,113 | +0.03(+0.14%) |
Jan 29, 2024 | 20.66 | 21.41 | 20.54 | 21.19 | 2,054,011 | +0.60(+2.91%) |
Jan 26, 2024 | 20.74 | 21.04 | 20.50 | 20.59 | 2,171,537 | -0.09(-0.44%) |
Jan 25, 2024 | 20.97 | 21.04 | 20.48 | 20.68 | 1,811,806 | +0.15(+0.73%) |
Jan 24, 2024 | 21.07 | 21.68 | 20.45 | 20.53 | 2,986,643 | -0.09(-0.44%) |
Jan 23, 2024 | 20.84 | 20.92 | 20.24 | 20.62 | 2,417,706 | +0.30(+1.48%) |
Jan 22, 2024 | 19.72 | 21.15 | 19.37 | 20.32 | 6,458,910 | +1.56(+8.32%) |
Jan 19, 2024 | 18.00 | 18.81 | 17.72 | 18.76 | 4,569,554 | +0.96(+5.39%) |
Jan 18, 2024 | 18.00 | 18.18 | 17.19 | 17.80 | 2,303,396 | +0.21(+1.19%) |
Jan 17, 2024 | 17.24 | 17.67 | 16.93 | 17.59 | 2,372,240 | +0.06(+0.34%) |
Jan 16, 2024 | 17.35 | 17.82 | 17.11 | 17.53 | 2,035,397 | -0.34(-1.90%) |
Jan 12, 2024 | 17.66 | 18.30 | 17.56 | 17.87 | 2,386,014 | +0.30(+1.71%) |
Jan 11, 2024 | 17.66 | 17.80 | 16.96 | 17.57 | 1,721,580 | -0.14(-0.79%) |
Jan 10, 2024 | 17.48 | 17.81 | 17.16 | 17.71 | 1,839,477 | +0.13(+0.74%) |
Jan 09, 2024 | 18.13 | 18.37 | 17.65 | 17.58 | 2,176,230 | -0.78(-4.25%) |
Jan 08, 2024 | 16.80 | 18.37 | 16.64 | 18.36 | 3,515,398 | +2.19(+13.54%) |
Jan 05, 2024 | 16.08 | 16.69 | 16.08 | 16.17 | 1,782,013 | -0.20(-1.22%) |
Jan 04, 2024 | 16.30 | 16.55 | 16.02 | 16.37 | 1,928,176 | +0.00(+0.00%) |
Jan 03, 2024 | 17.01 | 17.26 | 16.36 | 16.37 | 2,819,559 | -1.12(-6.40%) |