Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.50 | 14.50 | 13.93 | 13.93 | 349,038 | -0.62(-4.23%) |
Apr 29, 2024 | 14.75 | 14.90 | 14.55 | 14.55 | 279,131 | -0.16(-1.08%) |
Apr 26, 2024 | 14.50 | 14.74 | 14.21 | 14.71 | 277,545 | +0.16(+1.09%) |
Apr 25, 2024 | 14.39 | 14.76 | 14.20 | 14.55 | 353,686 | -0.01(-0.07%) |
Apr 24, 2024 | 14.31 | 14.61 | 14.25 | 14.56 | 323,126 | +0.25(+1.74%) |
Apr 23, 2024 | 13.93 | 14.38 | 13.82 | 14.31 | 236,437 | +0.35(+2.49%) |
Apr 22, 2024 | 13.75 | 14.10 | 13.62 | 13.96 | 276,220 | +0.13(+0.93%) |
Apr 19, 2024 | 13.27 | 13.88 | 13.27 | 13.83 | 349,514 | +0.48(+3.57%) |
Apr 18, 2024 | 13.46 | 13.60 | 13.15 | 13.36 | 252,291 | -0.03(-0.22%) |
Apr 17, 2024 | 13.94 | 13.97 | 13.32 | 13.39 | 212,638 | -0.47(-3.37%) |
Apr 16, 2024 | 13.83 | 14.07 | 13.63 | 13.85 | 247,749 | -0.12(-0.85%) |
Apr 15, 2024 | 14.26 | 14.26 | 13.82 | 13.97 | 293,073 | -0.21(-1.47%) |
Apr 12, 2024 | 14.65 | 14.80 | 14.11 | 14.18 | 205,685 | -0.50(-3.38%) |
Apr 11, 2024 | 14.67 | 14.82 | 14.38 | 14.68 | 200,996 | +0.04(+0.27%) |
Apr 10, 2024 | 14.81 | 14.81 | 12.35 | 14.64 | 1,086,596 | -0.41(-2.71%) |
Apr 09, 2024 | 15.02 | 15.20 | 14.86 | 15.05 | 243,205 | +0.07(+0.46%) |
Apr 08, 2024 | 15.01 | 15.06 | 14.55 | 14.98 | 238,713 | +0.08(+0.53%) |
Apr 05, 2024 | 14.44 | 14.98 | 14.30 | 14.90 | 393,858 | +0.55(+3.81%) |
Apr 04, 2024 | 14.56 | 14.73 | 14.34 | 14.35 | 232,241 | -0.11(-0.76%) |
Apr 03, 2024 | 14.27 | 14.48 | 14.15 | 14.46 | 201,885 | +0.24(+1.68%) |
Apr 02, 2024 | 14.00 | 14.32 | 13.83 | 14.22 | 225,432 | +0.20(+1.42%) |
Apr 01, 2024 | 14.14 | 14.19 | 13.83 | 14.02 | 233,255 | -0.03(-0.21%) |
Mar 28, 2024 | 14.01 | 13.92 | 13.91 | 14.05 | 479,131 | +0.09(+0.64%) |
Mar 27, 2024 | 13.79 | 14.00 | 13.72 | 13.96 | 252,705 | +0.30(+2.18%) |
Mar 26, 2024 | 13.90 | 14.08 | 13.55 | 13.66 | 498,309 | -0.18(-1.29%) |
Mar 25, 2024 | 13.41 | 14.15 | 13.32 | 13.84 | 542,345 | +0.45(+3.34%) |
Mar 22, 2024 | 13.58 | 13.60 | 13.29 | 13.40 | 173,096 | -0.15(-1.10%) |
Mar 21, 2024 | 13.27 | 13.63 | 12.98 | 13.55 | 425,239 | +0.09(+0.66%) |
Mar 20, 2024 | 13.60 | 13.68 | 13.28 | 13.46 | 265,363 | -0.11(-0.80%) |
Mar 19, 2024 | 13.29 | 13.70 | 13.26 | 13.57 | 273,176 | +0.20(+1.49%) |
Mar 18, 2024 | 13.51 | 13.88 | 13.17 | 13.37 | 440,553 | -0.14(-1.03%) |
Mar 15, 2024 | 12.91 | 13.61 | 12.78 | 13.51 | 603,336 | +0.40(+3.03%) |
Mar 14, 2024 | 13.18 | 13.26 | 12.93 | 13.11 | 254,614 | -0.07(-0.53%) |
Mar 13, 2024 | 12.83 | 13.33 | 12.60 | 13.18 | 546,234 | +0.35(+2.71%) |
Mar 12, 2024 | 13.14 | 13.29 | 12.53 | 12.83 | 460,946 | +0.05(+0.39%) |
Mar 11, 2024 | 11.91 | 12.81 | 11.81 | 12.78 | 547,298 | +0.87(+7.34%) |
Mar 08, 2024 | 11.72 | 11.92 | 11.67 | 11.91 | 207,060 | +0.26(+2.22%) |
Mar 07, 2024 | 11.42 | 11.73 | 11.31 | 11.65 | 237,782 | +0.25(+2.18%) |
Mar 06, 2024 | 11.57 | 11.60 | 11.24 | 11.40 | 296,496 | -0.26(-2.22%) |
Mar 05, 2024 | 11.60 | 11.92 | 11.58 | 11.66 | 394,863 | -0.08(-0.68%) |
Mar 04, 2024 | 12.22 | 12.28 | 11.57 | 11.74 | 372,662 | -0.36(-2.96%) |
Mar 01, 2024 | 11.97 | 12.23 | 11.76 | 12.10 | 454,636 | +0.14(+1.16%) |
Feb 29, 2024 | 10.73 | 12.11 | 10.49 | 11.96 | 771,531 | +2.13(+21.62%) |
Feb 28, 2024 | 9.752 | 10.10 | 9.693 | 9.832 | 297,950 | +0.04(+0.41%) |
Feb 27, 2024 | 9.712 | 9.881 | 9.688 | 9.792 | 210,914 | +0.21(+2.18%) |
Feb 26, 2024 | 9.593 | 9.732 | 9.434 | 9.583 | 239,820 | -0.01(-0.10%) |
Feb 23, 2024 | 9.424 | 9.653 | 9.315 | 9.593 | 155,677 | +0.11(+1.15%) |
Feb 22, 2024 | 9.722 | 9.849 | 9.454 | 9.484 | 233,422 | -0.21(-2.15%) |
Feb 21, 2024 | 9.375 | 9.782 | 9.375 | 9.693 | 196,415 | +0.30(+3.17%) |
Feb 20, 2024 | 9.295 | 9.578 | 9.206 | 9.395 | 165,821 | +0.02(+0.21%) |
Feb 16, 2024 | 9.276 | 9.464 | 9.136 | 9.375 | 228,925 | +0.07(+0.75%) |
Feb 15, 2024 | 9.127 | 9.434 | 9.107 | 9.305 | 296,062 | +0.35(+3.88%) |
Feb 14, 2024 | 8.610 | 8.988 | 8.610 | 8.958 | 268,204 | +0.48(+5.62%) |
Feb 13, 2024 | 8.610 | 8.759 | 8.402 | 8.481 | 268,957 | -0.40(-4.47%) |
Feb 12, 2024 | 8.719 | 8.988 | 8.719 | 8.878 | 228,010 | +0.25(+2.88%) |
Feb 09, 2024 | 8.670 | 8.799 | 8.570 | 8.630 | 200,661 | -0.06(-0.69%) |
Feb 08, 2024 | 8.560 | 8.754 | 8.560 | 8.690 | 137,083 | +0.09(+1.04%) |
Feb 07, 2024 | 8.521 | 8.690 | 8.362 | 8.600 | 219,403 | +0.15(+1.76%) |
Feb 06, 2024 | 8.421 | 8.580 | 8.253 | 8.451 | 307,255 | +0.01(+0.12%) |
Feb 05, 2024 | 8.441 | 8.533 | 8.312 | 8.441 | 241,108 | -0.13(-1.51%) |
Feb 02, 2024 | 8.620 | 8.700 | 8.392 | 8.570 | 198,907 | -0.13(-1.48%) |