Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.33 | 12.33 | 12.16 | 12.18 | 1,854,017 | -0.17(-1.38%) |
Apr 29, 2024 | 12.30 | 12.35 | 12.25 | 12.35 | 749,062 | +0.10(+0.82%) |
Apr 26, 2024 | 12.16 | 12.25 | 12.10 | 12.25 | 1,511,929 | +0.36(+3.03%) |
Apr 25, 2024 | 11.84 | 11.90 | 11.77 | 11.89 | 1,290,580 | -0.15(-1.25%) |
Apr 24, 2024 | 12.08 | 12.11 | 12.00 | 12.04 | 298,796 | -0.04(-0.33%) |
Apr 23, 2024 | 12.10 | 12.12 | 12.02 | 12.08 | 628,480 | -0.05(-0.41%) |
Apr 22, 2024 | 12.22 | 12.27 | 12.06 | 12.13 | 434,927 | +0.15(+1.25%) |
Apr 19, 2024 | 12.08 | 12.19 | 11.95 | 11.98 | 1,230,406 | -0.14(-1.16%) |
Apr 18, 2024 | 12.19 | 12.27 | 12.12 | 12.12 | 672,648 | -0.10(-0.82%) |
Apr 17, 2024 | 12.27 | 12.40 | 12.18 | 12.22 | 489,411 | +0.08(+0.66%) |
Apr 16, 2024 | 12.06 | 12.14 | 12.03 | 12.14 | 738,679 | -0.05(-0.41%) |
Apr 15, 2024 | 12.41 | 12.45 | 12.18 | 12.19 | 1,031,949 | -0.22(-1.77%) |
Apr 12, 2024 | 12.45 | 12.60 | 12.41 | 12.41 | 474,545 | -0.16(-1.31%) |
Apr 11, 2024 | 12.55 | 12.60 | 12.48 | 12.57 | 771,891 | -0.06(-0.44%) |
Apr 10, 2024 | 12.75 | 12.75 | 12.58 | 12.63 | 406,559 | -0.28(-2.17%) |
Apr 09, 2024 | 12.90 | 12.95 | 12.86 | 12.91 | 356,216 | -0.04(-0.31%) |
Apr 08, 2024 | 12.90 | 13.02 | 12.88 | 12.95 | 478,995 | +0.18(+1.41%) |
Apr 05, 2024 | 12.75 | 12.79 | 12.72 | 12.77 | 512,851 | -0.06(-0.47%) |
Apr 04, 2024 | 12.92 | 13.00 | 12.80 | 12.83 | 660,676 | -0.07(-0.54%) |
Apr 03, 2024 | 12.84 | 12.91 | 12.80 | 12.90 | 676,933 | -0.43(-3.23%) |
Apr 02, 2024 | 13.33 | 13.38 | 13.27 | 13.33 | 993,573 | -0.13(-0.97%) |
Apr 01, 2024 | 13.50 | 13.55 | 13.36 | 13.46 | 555,602 | -0.13(-0.96%) |
Mar 28, 2024 | 13.50 | 13.59 | 13.58 | 13.59 | 698,661 | -0.09(-0.66%) |
Mar 27, 2024 | 13.86 | 13.90 | 13.63 | 13.68 | 302,539 | +0.00(+0.00%) |
Mar 26, 2024 | 13.67 | 13.75 | 13.65 | 13.68 | 376,677 | +0.01(+0.07%) |
Mar 25, 2024 | 13.68 | 13.72 | 13.57 | 13.67 | 410,166 | -0.17(-1.23%) |
Mar 22, 2024 | 13.76 | 13.89 | 13.76 | 13.84 | 994,550 | +0.00(+0.00%) |
Mar 21, 2024 | 13.95 | 13.95 | 13.76 | 13.84 | 480,568 | -0.08(-0.57%) |
Mar 20, 2024 | 13.81 | 13.94 | 13.81 | 13.92 | 353,123 | +0.01(+0.07%) |
Mar 19, 2024 | 13.72 | 13.92 | 13.72 | 13.91 | 515,776 | +0.13(+0.94%) |
Mar 18, 2024 | 13.77 | 13.87 | 13.76 | 13.78 | 371,380 | +0.01(+0.07%) |
Mar 15, 2024 | 13.82 | 13.85 | 13.70 | 13.77 | 370,676 | -0.01(-0.07%) |
Mar 14, 2024 | 13.80 | 13.98 | 13.73 | 13.78 | 334,991 | -0.04(-0.29%) |
Mar 13, 2024 | 14.00 | 14.00 | 13.82 | 13.82 | 390,196 | -0.09(-0.65%) |
Mar 12, 2024 | 14.00 | 14.04 | 13.82 | 13.91 | 335,675 | -0.04(-0.29%) |
Mar 11, 2024 | 13.89 | 14.00 | 13.89 | 13.95 | 477,042 | +0.18(+1.31%) |
Mar 08, 2024 | 14.00 | 14.00 | 13.75 | 13.77 | 508,778 | -0.25(-1.78%) |
Mar 07, 2024 | 13.98 | 14.05 | 13.96 | 14.02 | 369,242 | +0.12(+0.86%) |
Mar 06, 2024 | 13.90 | 14.00 | 13.85 | 13.90 | 383,743 | +0.06(+0.43%) |
Mar 05, 2024 | 13.86 | 13.95 | 13.81 | 13.84 | 498,465 | +0.05(+0.36%) |
Mar 04, 2024 | 13.83 | 13.86 | 13.76 | 13.79 | 1,421,544 | -0.25(-1.78%) |
Mar 01, 2024 | 13.96 | 14.07 | 13.96 | 14.04 | 1,208,624 | +0.13(+0.93%) |
Feb 29, 2024 | 13.91 | 14.00 | 13.89 | 13.91 | 1,060,649 | +0.14(+1.02%) |
Feb 28, 2024 | 13.78 | 13.83 | 13.73 | 13.77 | 880,401 | -0.27(-1.92%) |
Feb 27, 2024 | 14.18 | 14.18 | 14.02 | 14.04 | 887,560 | -0.20(-1.40%) |
Feb 26, 2024 | 14.32 | 14.45 | 14.24 | 14.24 | 1,128,333 | +0.28(+2.01%) |
Feb 23, 2024 | 14.00 | 14.03 | 13.92 | 13.96 | 589,474 | +0.02(+0.14%) |
Feb 22, 2024 | 14.04 | 14.08 | 13.87 | 13.94 | 935,648 | -0.05(-0.36%) |
Feb 21, 2024 | 13.85 | 13.99 | 13.80 | 13.99 | 1,099,772 | +0.37(+2.72%) |
Feb 20, 2024 | 13.71 | 13.74 | 13.52 | 13.62 | 1,342,243 | -0.68(-4.76%) |
Feb 16, 2024 | 14.41 | 14.59 | 14.28 | 14.30 | 1,219,158 | -0.64(-4.28%) |
Feb 15, 2024 | 14.85 | 15.01 | 14.80 | 14.94 | 1,112,573 | +0.25(+1.74%) |
Feb 14, 2024 | 14.72 | 14.77 | 14.62 | 14.69 | 2,112,091 | +0.36(+2.48%) |
Feb 13, 2024 | 14.40 | 14.41 | 14.25 | 14.33 | 1,335,825 | -0.14(-0.97%) |
Feb 12, 2024 | 14.60 | 14.75 | 14.44 | 14.47 | 4,037,421 | -0.11(-0.75%) |
Feb 09, 2024 | 14.50 | 14.60 | 14.46 | 14.58 | 558,673 | +0.12(+0.83%) |
Feb 08, 2024 | 14.37 | 14.46 | 14.29 | 14.46 | 862,072 | +0.29(+2.05%) |
Feb 07, 2024 | 14.16 | 14.30 | 14.11 | 14.17 | 956,225 | -0.38(-2.61%) |
Feb 06, 2024 | 14.20 | 14.65 | 14.20 | 14.55 | 2,628,170 | +0.56(+4.00%) |
Feb 05, 2024 | 14.16 | 14.22 | 13.92 | 13.99 | 2,588,433 | -0.30(-2.10%) |
Feb 02, 2024 | 14.10 | 14.29 | 14.02 | 14.29 | 2,172,384 | +0.07(+0.49%) |