Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.31 | 11.31 | 11.02 | 11.06 | 41,395 | -0.14(-1.29%) |
Apr 29, 2024 | 11.36 | 11.36 | 11.12 | 11.21 | 70,021 | +0.09(+0.81%) |
Apr 26, 2024 | 11.14 | 11.14 | 11.00 | 11.12 | 76,738 | +0.20(+1.82%) |
Apr 25, 2024 | 10.78 | 10.95 | 10.74 | 10.92 | 34,667 | -0.06(-0.58%) |
Apr 24, 2024 | 11.22 | 11.22 | 10.83 | 10.98 | 41,178 | +0.08(+0.72%) |
Apr 23, 2024 | 10.86 | 10.93 | 10.74 | 10.90 | 44,328 | +0.18(+1.72%) |
Apr 22, 2024 | 10.44 | 10.74 | 10.34 | 10.72 | 125,399 | +0.33(+3.23%) |
Apr 19, 2024 | 10.43 | 10.59 | 10.30 | 10.38 | 47,547 | -0.02(-0.21%) |
Apr 18, 2024 | 10.40 | 10.60 | 10.22 | 10.40 | 45,406 | +0.07(+0.65%) |
Apr 17, 2024 | 10.29 | 10.50 | 10.18 | 10.34 | 50,944 | +0.05(+0.44%) |
Apr 16, 2024 | 10.68 | 10.68 | 10.12 | 10.29 | 74,716 | -0.14(-1.30%) |
Apr 15, 2024 | 11.19 | 11.19 | 10.36 | 10.43 | 125,723 | -0.62(-5.65%) |
Apr 12, 2024 | 11.54 | 11.54 | 10.95 | 11.05 | 118,620 | -0.46(-4.01%) |
Apr 11, 2024 | 11.46 | 11.64 | 11.29 | 11.51 | 114,518 | +0.00(+0.00%) |
Apr 10, 2024 | 11.77 | 11.85 | 11.49 | 11.51 | 255,118 | -0.52(-4.29%) |
Apr 09, 2024 | 12.16 | 12.16 | 11.90 | 12.03 | 63,457 | -0.03(-0.22%) |
Apr 08, 2024 | 12.01 | 12.19 | 12.01 | 12.06 | 75,566 | -0.05(-0.45%) |
Apr 05, 2024 | 11.79 | 12.13 | 11.79 | 12.11 | 57,161 | +0.12(+0.98%) |
Apr 04, 2024 | 12.45 | 12.47 | 11.98 | 11.99 | 135,372 | -0.19(-1.60%) |
Apr 03, 2024 | 12.39 | 12.39 | 12.10 | 12.19 | 238,748 | -0.10(-0.84%) |
Apr 02, 2024 | 12.49 | 12.49 | 12.12 | 12.29 | 140,655 | -0.24(-1.92%) |
Apr 01, 2024 | 12.80 | 12.80 | 12.42 | 12.53 | 135,485 | -0.20(-1.55%) |
Mar 28, 2024 | 12.85 | 12.72 | 12.69 | 12.73 | 79,702 | -0.03(-0.20%) |
Mar 27, 2024 | 13.00 | 13.00 | 12.57 | 12.75 | 146,429 | -0.16(-1.26%) |
Mar 26, 2024 | 12.92 | 12.94 | 12.63 | 12.92 | 174,137 | +0.09(+0.67%) |
Mar 25, 2024 | 12.88 | 12.93 | 12.55 | 12.83 | 131,909 | -0.02(-0.13%) |
Mar 22, 2024 | 12.97 | 13.05 | 12.69 | 12.85 | 108,262 | -0.21(-1.64%) |
Mar 21, 2024 | 13.41 | 13.41 | 13.02 | 13.06 | 117,628 | -0.03(-0.20%) |
Mar 20, 2024 | 13.05 | 13.09 | 12.77 | 13.09 | 75,984 | +0.16(+1.26%) |
Mar 19, 2024 | 13.05 | 13.05 | 12.71 | 12.93 | 116,954 | -0.16(-1.25%) |
Mar 18, 2024 | 13.06 | 13.10 | 12.88 | 13.09 | 74,178 | +0.13(+0.99%) |
Mar 15, 2024 | 12.89 | 13.08 | 12.69 | 12.96 | 53,930 | -0.05(-0.40%) |
Mar 14, 2024 | 13.55 | 13.55 | 12.85 | 13.01 | 105,838 | -0.54(-3.99%) |
Mar 13, 2024 | 13.73 | 13.73 | 13.48 | 13.55 | 82,464 | -0.08(-0.55%) |
Mar 12, 2024 | 13.74 | 13.74 | 13.23 | 13.63 | 83,810 | -0.01(-0.08%) |
Mar 11, 2024 | 13.90 | 13.94 | 13.61 | 13.64 | 138,117 | -0.16(-1.18%) |
Mar 08, 2024 | 14.06 | 14.20 | 13.73 | 13.80 | 167,382 | +0.05(+0.37%) |
Mar 07, 2024 | 14.27 | 14.27 | 13.73 | 13.75 | 112,821 | -0.26(-1.84%) |
Mar 06, 2024 | 14.12 | 14.28 | 13.79 | 14.01 | 116,828 | +0.52(+3.84%) |
Mar 05, 2024 | 14.39 | 14.41 | 13.35 | 13.49 | 219,573 | -1.13(-7.76%) |
Mar 04, 2024 | 15.48 | 15.75 | 14.54 | 14.63 | 71,078 | -0.55(-3.61%) |
Mar 01, 2024 | 15.25 | 15.25 | 14.48 | 15.17 | 60,905 | -0.25(-1.65%) |
Feb 29, 2024 | 14.99 | 15.74 | 14.99 | 15.43 | 324,929 | +1.34(+9.52%) |
Feb 28, 2024 | 14.28 | 14.30 | 14.04 | 14.09 | 58,146 | -0.14(-0.96%) |
Feb 27, 2024 | 14.19 | 14.31 | 14.04 | 14.22 | 32,475 | +0.23(+1.61%) |
Feb 26, 2024 | 13.19 | 14.00 | 13.02 | 14.00 | 58,630 | +0.89(+6.81%) |
Feb 23, 2024 | 13.27 | 13.27 | 12.90 | 13.10 | 57,312 | -0.11(-0.82%) |
Feb 22, 2024 | 13.60 | 13.60 | 13.11 | 13.21 | 65,585 | -0.23(-1.71%) |
Feb 21, 2024 | 13.23 | 13.44 | 12.87 | 13.44 | 57,537 | +0.14(+1.03%) |
Feb 20, 2024 | 13.88 | 13.92 | 13.11 | 13.31 | 86,497 | -0.62(-4.45%) |
Feb 16, 2024 | 14.18 | 14.52 | 13.88 | 13.93 | 89,763 | -0.45(-3.14%) |
Feb 15, 2024 | 14.16 | 14.41 | 14.05 | 14.38 | 51,345 | +0.37(+2.65%) |
Feb 14, 2024 | 14.16 | 14.16 | 13.88 | 14.01 | 90,146 | +0.02(+0.12%) |
Feb 13, 2024 | 14.02 | 14.22 | 13.69 | 13.99 | 46,345 | -0.32(-2.26%) |
Feb 12, 2024 | 13.68 | 14.40 | 13.68 | 14.31 | 118,471 | +0.53(+3.87%) |
Feb 09, 2024 | 13.60 | 13.80 | 13.60 | 13.78 | 115,891 | +0.06(+0.46%) |
Feb 08, 2024 | 13.59 | 13.78 | 13.52 | 13.72 | 60,385 | +0.18(+1.30%) |
Feb 07, 2024 | 13.60 | 13.66 | 13.39 | 13.54 | 82,606 | +0.02(+0.15%) |
Feb 06, 2024 | 13.23 | 13.57 | 13.07 | 13.52 | 116,988 | +0.55(+4.25%) |
Feb 05, 2024 | 13.32 | 13.33 | 12.83 | 12.97 | 99,530 | -0.31(-2.31%) |
Feb 02, 2024 | 13.24 | 13.31 | 12.99 | 13.28 | 45,989 | +0.02(+0.18%) |