Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.29 | 12.29 | 11.67 | 11.74 | 1,476,111 | -0.73(-5.85%) |
Apr 29, 2024 | 12.94 | 13.02 | 12.33 | 12.47 | 1,083,631 | -0.45(-3.48%) |
Apr 26, 2024 | 12.82 | 13.26 | 12.73 | 12.92 | 923,570 | +0.17(+1.33%) |
Apr 25, 2024 | 12.88 | 12.95 | 12.48 | 12.75 | 1,255,446 | -0.33(-2.52%) |
Apr 24, 2024 | 13.35 | 13.44 | 12.90 | 13.08 | 1,311,178 | -0.32(-2.39%) |
Apr 23, 2024 | 12.41 | 13.43 | 12.41 | 13.40 | 1,132,823 | +1.02(+8.24%) |
Apr 22, 2024 | 12.08 | 12.46 | 12.00 | 12.38 | 1,135,871 | +0.33(+2.74%) |
Apr 19, 2024 | 11.82 | 12.25 | 11.77 | 12.05 | 1,008,739 | +0.17(+1.43%) |
Apr 18, 2024 | 12.14 | 12.14 | 11.80 | 11.88 | 1,070,521 | -0.21(-1.74%) |
Apr 17, 2024 | 12.69 | 12.69 | 11.95 | 12.09 | 995,583 | -0.52(-4.12%) |
Apr 16, 2024 | 12.91 | 12.91 | 12.50 | 12.61 | 1,213,476 | -0.42(-3.22%) |
Apr 15, 2024 | 13.34 | 13.58 | 13.03 | 13.03 | 882,982 | -0.19(-1.44%) |
Apr 12, 2024 | 13.44 | 13.60 | 12.94 | 13.22 | 837,354 | -0.32(-2.36%) |
Apr 11, 2024 | 13.62 | 13.70 | 13.21 | 13.54 | 893,997 | +0.15(+1.12%) |
Apr 10, 2024 | 13.43 | 13.74 | 13.15 | 13.39 | 871,124 | -0.40(-2.90%) |
Apr 09, 2024 | 13.44 | 13.80 | 13.33 | 13.79 | 792,083 | +0.36(+2.68%) |
Apr 08, 2024 | 13.27 | 13.64 | 13.27 | 13.43 | 1,645,433 | +0.40(+3.07%) |
Apr 05, 2024 | 13.12 | 13.40 | 13.00 | 13.03 | 1,201,373 | -0.18(-1.36%) |
Apr 04, 2024 | 13.52 | 13.58 | 13.14 | 13.21 | 1,014,533 | -0.11(-0.83%) |
Apr 03, 2024 | 13.17 | 13.37 | 13.02 | 13.32 | 1,692,132 | +0.13(+0.99%) |
Apr 02, 2024 | 13.79 | 14.08 | 13.11 | 13.19 | 1,647,868 | -0.81(-5.79%) |
Apr 01, 2024 | 13.74 | 14.05 | 13.65 | 14.00 | 1,379,747 | +0.39(+2.87%) |
Mar 28, 2024 | 13.32 | 13.71 | 13.25 | 13.61 | 1,225,362 | +0.36(+2.72%) |
Mar 27, 2024 | 12.84 | 13.32 | 12.73 | 13.25 | 1,816,661 | +0.50(+3.92%) |
Mar 26, 2024 | 13.07 | 13.24 | 12.63 | 12.75 | 1,630,904 | -0.19(-1.47%) |
Mar 25, 2024 | 12.83 | 13.12 | 12.83 | 12.94 | 1,488,969 | +0.19(+1.49%) |
Mar 22, 2024 | 12.60 | 12.90 | 12.55 | 12.75 | 1,121,028 | +0.02(+0.16%) |
Mar 21, 2024 | 12.22 | 12.83 | 12.22 | 12.73 | 1,650,785 | +0.53(+4.34%) |
Mar 20, 2024 | 11.67 | 12.22 | 11.67 | 12.20 | 735,559 | +0.53(+4.54%) |
Mar 19, 2024 | 11.50 | 11.77 | 11.46 | 11.67 | 1,090,059 | +0.05(+0.43%) |
Mar 18, 2024 | 11.80 | 11.80 | 11.49 | 11.62 | 842,574 | -0.13(-1.11%) |
Mar 15, 2024 | 11.67 | 11.83 | 11.48 | 11.75 | 1,429,773 | +0.02(+0.17%) |
Mar 14, 2024 | 11.50 | 11.75 | 11.35 | 11.73 | 1,083,119 | +0.23(+2.00%) |
Mar 13, 2024 | 11.48 | 11.74 | 11.36 | 11.50 | 805,333 | +0.04(+0.35%) |
Mar 12, 2024 | 11.96 | 11.98 | 11.39 | 11.46 | 2,001,129 | -0.49(-4.10%) |
Mar 11, 2024 | 12.00 | 12.13 | 11.79 | 11.95 | 941,547 | -0.20(-1.65%) |
Mar 08, 2024 | 12.56 | 12.61 | 12.04 | 12.15 | 1,099,058 | -0.28(-2.25%) |
Mar 07, 2024 | 12.32 | 12.55 | 12.30 | 12.43 | 921,989 | +0.20(+1.64%) |
Mar 06, 2024 | 12.15 | 12.31 | 11.63 | 12.23 | 1,723,919 | +0.11(+0.91%) |
Mar 05, 2024 | 12.41 | 12.56 | 11.94 | 12.12 | 1,754,963 | -0.37(-2.96%) |
Mar 04, 2024 | 12.84 | 12.95 | 12.17 | 12.49 | 2,080,110 | -0.41(-3.18%) |
Mar 01, 2024 | 12.70 | 13.12 | 12.35 | 12.90 | 3,158,675 | +0.19(+1.49%) |
Feb 29, 2024 | 12.96 | 13.03 | 12.59 | 12.71 | 2,882,188 | -0.08(-0.63%) |
Feb 28, 2024 | 13.35 | 13.65 | 12.40 | 12.79 | 4,326,196 | -2.25(-14.96%) |
Feb 27, 2024 | 14.08 | 15.25 | 14.07 | 15.04 | 1,942,134 | +1.07(+7.66%) |
Feb 26, 2024 | 14.10 | 14.38 | 13.93 | 13.97 | 1,080,274 | -0.27(-1.90%) |
Feb 23, 2024 | 14.15 | 14.59 | 14.00 | 14.24 | 983,063 | +0.10(+0.71%) |
Feb 22, 2024 | 13.90 | 14.33 | 13.77 | 14.14 | 735,493 | +0.14(+1.00%) |
Feb 21, 2024 | 14.09 | 14.32 | 13.90 | 14.00 | 862,179 | -0.07(-0.50%) |
Feb 20, 2024 | 14.32 | 14.48 | 14.04 | 14.07 | 1,081,520 | -0.43(-2.97%) |
Feb 16, 2024 | 14.52 | 14.78 | 14.18 | 14.50 | 973,384 | -0.24(-1.63%) |
Feb 15, 2024 | 14.55 | 14.87 | 14.32 | 14.74 | 808,389 | +0.36(+2.50%) |
Feb 14, 2024 | 14.07 | 14.49 | 13.82 | 14.38 | 849,870 | +0.62(+4.51%) |
Feb 13, 2024 | 13.76 | 13.90 | 13.52 | 13.76 | 991,820 | -0.59(-4.11%) |
Feb 12, 2024 | 13.90 | 14.64 | 13.90 | 14.35 | 975,946 | +0.46(+3.31%) |
Feb 09, 2024 | 13.80 | 14.00 | 13.78 | 13.89 | 677,448 | +0.07(+0.51%) |
Feb 08, 2024 | 13.50 | 13.93 | 13.46 | 13.82 | 807,834 | +0.31(+2.29%) |
Feb 07, 2024 | 13.94 | 13.94 | 13.49 | 13.51 | 772,381 | -0.46(-3.29%) |
Feb 06, 2024 | 13.27 | 14.01 | 13.21 | 13.97 | 952,385 | +0.72(+5.43%) |
Feb 05, 2024 | 13.55 | 13.89 | 13.07 | 13.25 | 785,322 | -0.47(-3.43%) |
Feb 02, 2024 | 12.84 | 13.78 | 12.83 | 13.72 | 942,862 | +0.67(+5.13%) |