Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.52 | 15.70 | 14.99 | 15.00 | 554,859 | -1.00(-6.25%) |
Apr 29, 2024 | 15.99 | 16.37 | 15.75 | 16.00 | 638,901 | +0.11(+0.69%) |
Apr 26, 2024 | 15.79 | 15.90 | 15.43 | 15.89 | 520,934 | +0.32(+2.06%) |
Apr 25, 2024 | 15.15 | 15.66 | 15.02 | 15.57 | 615,296 | +0.41(+2.70%) |
Apr 24, 2024 | 14.68 | 15.39 | 14.64 | 15.16 | 722,801 | +0.53(+3.62%) |
Apr 23, 2024 | 14.21 | 14.93 | 14.10 | 14.63 | 631,442 | +0.24(+1.67%) |
Apr 22, 2024 | 14.77 | 14.87 | 14.34 | 14.39 | 691,608 | -0.93(-6.07%) |
Apr 19, 2024 | 15.02 | 15.45 | 15.00 | 15.32 | 397,979 | +0.22(+1.46%) |
Apr 18, 2024 | 15.65 | 15.79 | 15.05 | 15.10 | 487,491 | -0.37(-2.39%) |
Apr 17, 2024 | 15.45 | 15.77 | 15.34 | 15.47 | 553,980 | +0.12(+0.78%) |
Apr 16, 2024 | 15.06 | 15.50 | 14.69 | 15.35 | 756,248 | +0.07(+0.46%) |
Apr 15, 2024 | 15.70 | 15.73 | 15.18 | 15.28 | 682,811 | -0.19(-1.23%) |
Apr 12, 2024 | 16.58 | 16.71 | 15.37 | 15.47 | 1,077,167 | -0.85(-5.21%) |
Apr 11, 2024 | 16.11 | 16.32 | 15.89 | 16.32 | 523,868 | +0.30(+1.87%) |
Apr 10, 2024 | 15.59 | 16.31 | 15.48 | 16.02 | 593,883 | -0.07(-0.44%) |
Apr 09, 2024 | 16.13 | 16.29 | 15.84 | 16.09 | 634,386 | +0.21(+1.32%) |
Apr 08, 2024 | 16.48 | 16.48 | 15.72 | 15.88 | 596,677 | -0.29(-1.79%) |
Apr 05, 2024 | 16.07 | 16.50 | 15.88 | 16.17 | 581,560 | +0.16(+1.00%) |
Apr 04, 2024 | 16.63 | 16.70 | 15.91 | 16.01 | 767,463 | -0.64(-3.84%) |
Apr 03, 2024 | 16.24 | 16.70 | 16.06 | 16.65 | 771,568 | +0.45(+2.78%) |
Apr 02, 2024 | 16.00 | 16.22 | 15.83 | 16.20 | 723,706 | +0.37(+2.34%) |
Apr 01, 2024 | 15.49 | 15.87 | 15.15 | 15.83 | 1,126,027 | +0.71(+4.70%) |
Mar 28, 2024 | 14.05 | 15.26 | 13.86 | 15.12 | 1,326,574 | +1.30(+9.41%) |
Mar 27, 2024 | 13.37 | 13.85 | 13.29 | 13.82 | 424,515 | +0.69(+5.26%) |
Mar 26, 2024 | 13.41 | 13.46 | 13.12 | 13.13 | 259,319 | -0.02(-0.15%) |
Mar 25, 2024 | 13.33 | 13.54 | 13.11 | 13.15 | 260,706 | -0.04(-0.30%) |
Mar 22, 2024 | 13.30 | 13.44 | 13.16 | 13.19 | 216,431 | -0.14(-1.05%) |
Mar 21, 2024 | 13.72 | 13.85 | 13.27 | 13.33 | 439,259 | -0.08(-0.60%) |
Mar 20, 2024 | 12.65 | 13.58 | 12.58 | 13.41 | 501,467 | +0.69(+5.42%) |
Mar 19, 2024 | 12.94 | 13.11 | 12.65 | 12.72 | 454,053 | -0.32(-2.45%) |
Mar 18, 2024 | 13.42 | 13.48 | 13.02 | 13.04 | 420,235 | -0.38(-2.83%) |
Mar 15, 2024 | 13.37 | 13.56 | 13.25 | 13.42 | 723,125 | +0.09(+0.68%) |
Mar 14, 2024 | 13.42 | 13.54 | 13.20 | 13.33 | 394,698 | -0.30(-2.20%) |
Mar 13, 2024 | 13.51 | 13.76 | 13.43 | 13.63 | 447,991 | +0.15(+1.11%) |
Mar 12, 2024 | 13.60 | 13.62 | 13.25 | 13.48 | 363,843 | -0.26(-1.89%) |
Mar 11, 2024 | 13.56 | 13.89 | 13.50 | 13.74 | 437,589 | +0.16(+1.18%) |
Mar 08, 2024 | 13.86 | 14.15 | 13.56 | 13.58 | 702,011 | -0.14(-1.02%) |
Mar 07, 2024 | 13.30 | 13.74 | 13.10 | 13.72 | 890,788 | +0.72(+5.54%) |
Mar 06, 2024 | 12.61 | 13.14 | 12.60 | 13.00 | 574,796 | +0.51(+4.08%) |
Mar 05, 2024 | 12.64 | 12.73 | 12.38 | 12.49 | 574,126 | +0.04(+0.32%) |
Mar 04, 2024 | 11.97 | 12.45 | 11.80 | 12.45 | 681,828 | +0.73(+6.23%) |
Mar 01, 2024 | 11.50 | 11.82 | 11.26 | 11.72 | 406,089 | +0.39(+3.44%) |
Feb 29, 2024 | 11.38 | 11.51 | 11.25 | 11.33 | 321,385 | +0.18(+1.61%) |
Feb 28, 2024 | 11.58 | 11.58 | 11.11 | 11.15 | 389,389 | -0.52(-4.46%) |
Feb 27, 2024 | 11.71 | 11.82 | 11.65 | 11.67 | 308,905 | -0.04(-0.34%) |
Feb 26, 2024 | 11.59 | 11.72 | 11.46 | 11.71 | 290,048 | -0.03(-0.26%) |
Feb 23, 2024 | 11.64 | 11.79 | 11.52 | 11.74 | 438,275 | +0.17(+1.47%) |
Feb 22, 2024 | 11.81 | 11.83 | 11.51 | 11.57 | 529,051 | -0.22(-1.87%) |
Feb 21, 2024 | 11.70 | 11.83 | 11.52 | 11.79 | 645,117 | +0.20(+1.73%) |
Feb 20, 2024 | 11.42 | 11.61 | 11.28 | 11.59 | 809,807 | +0.41(+3.67%) |
Feb 16, 2024 | 11.32 | 11.39 | 11.06 | 11.18 | 861,159 | -0.09(-0.80%) |
Feb 15, 2024 | 10.02 | 11.34 | 10.01 | 11.27 | 2,330,697 | +1.82(+19.26%) |
Feb 14, 2024 | 9.500 | 9.500 | 9.310 | 9.450 | 469,974 | +0.02(+0.21%) |
Feb 13, 2024 | 9.890 | 9.890 | 9.370 | 9.430 | 681,899 | -0.64(-6.36%) |
Feb 12, 2024 | 9.900 | 10.15 | 9.870 | 10.07 | 301,769 | +0.14(+1.41%) |
Feb 09, 2024 | 10.02 | 10.07 | 9.880 | 9.930 | 648,084 | -0.08(-0.80%) |
Feb 08, 2024 | 10.12 | 10.22 | 10.00 | 10.01 | 408,748 | -0.21(-2.05%) |
Feb 07, 2024 | 10.34 | 10.44 | 10.21 | 10.22 | 328,200 | -0.18(-1.73%) |
Feb 06, 2024 | 10.41 | 10.51 | 10.30 | 10.40 | 643,800 | -0.02(-0.19%) |
Feb 05, 2024 | 10.39 | 10.45 | 10.17 | 10.42 | 347,734 | -0.16(-1.51%) |
Feb 02, 2024 | 10.67 | 10.67 | 10.40 | 10.58 | 448,666 | -0.39(-3.56%) |