Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.98 | 12.08 | 11.68 | 11.71 | 664,393 | -0.52(-4.23%) |
Apr 29, 2024 | 12.32 | 12.55 | 12.06 | 12.22 | 471,779 | -0.03(-0.24%) |
Apr 26, 2024 | 12.15 | 12.39 | 11.92 | 12.25 | 431,593 | +0.07(+0.57%) |
Apr 25, 2024 | 12.28 | 12.38 | 12.04 | 12.18 | 472,184 | -0.23(-1.84%) |
Apr 24, 2024 | 12.50 | 12.50 | 12.31 | 12.41 | 442,038 | -0.28(-2.20%) |
Apr 23, 2024 | 12.43 | 12.92 | 12.43 | 12.69 | 570,932 | +0.11(+0.87%) |
Apr 22, 2024 | 13.01 | 13.02 | 12.54 | 12.58 | 560,706 | -0.37(-2.84%) |
Apr 19, 2024 | 12.52 | 13.04 | 12.52 | 12.95 | 518,920 | +0.31(+2.44%) |
Apr 18, 2024 | 12.44 | 12.76 | 12.28 | 12.64 | 792,006 | +0.34(+2.75%) |
Apr 17, 2024 | 12.33 | 12.57 | 12.24 | 12.30 | 507,131 | +0.08(+0.65%) |
Apr 16, 2024 | 11.85 | 12.30 | 11.85 | 12.22 | 577,319 | +0.27(+2.25%) |
Apr 15, 2024 | 12.01 | 12.12 | 11.79 | 11.96 | 799,334 | -0.04(-0.33%) |
Apr 12, 2024 | 12.15 | 12.25 | 11.90 | 12.00 | 543,047 | -0.20(-1.63%) |
Apr 11, 2024 | 12.33 | 12.44 | 12.16 | 12.19 | 557,934 | +0.05(+0.41%) |
Apr 10, 2024 | 12.51 | 12.51 | 12.13 | 12.14 | 654,490 | -0.79(-6.08%) |
Apr 09, 2024 | 12.47 | 13.10 | 12.47 | 12.93 | 368,519 | +0.46(+3.67%) |
Apr 08, 2024 | 12.58 | 12.77 | 12.47 | 12.47 | 458,644 | +0.01(+0.08%) |
Apr 05, 2024 | 12.40 | 12.49 | 12.28 | 12.46 | 623,897 | +0.04(+0.32%) |
Apr 04, 2024 | 12.95 | 13.03 | 12.39 | 12.42 | 412,520 | -0.41(-3.18%) |
Apr 03, 2024 | 12.94 | 13.14 | 12.54 | 12.83 | 392,011 | -0.25(-1.90%) |
Apr 02, 2024 | 13.24 | 13.40 | 12.91 | 13.08 | 490,263 | -0.34(-2.52%) |
Apr 01, 2024 | 13.68 | 13.69 | 13.35 | 13.42 | 436,946 | -0.35(-2.53%) |
Mar 28, 2024 | 13.77 | 13.98 | 13.52 | 13.77 | 448,819 | +0.08(+0.58%) |
Mar 27, 2024 | 12.88 | 13.70 | 12.78 | 13.69 | 625,405 | +0.91(+7.09%) |
Mar 26, 2024 | 12.54 | 12.98 | 12.53 | 12.78 | 484,886 | +0.34(+2.72%) |
Mar 25, 2024 | 12.26 | 12.60 | 12.26 | 12.44 | 517,603 | +0.20(+1.63%) |
Mar 22, 2024 | 12.63 | 12.65 | 12.24 | 12.24 | 466,670 | -0.39(-3.07%) |
Mar 21, 2024 | 12.69 | 12.84 | 12.54 | 12.63 | 668,071 | -0.02(-0.16%) |
Mar 20, 2024 | 12.50 | 12.78 | 12.33 | 12.65 | 598,596 | +0.10(+0.79%) |
Mar 19, 2024 | 12.75 | 13.12 | 12.47 | 12.55 | 656,952 | -0.25(-1.94%) |
Mar 18, 2024 | 13.20 | 13.32 | 12.73 | 12.80 | 875,489 | -0.39(-2.94%) |
Mar 15, 2024 | 12.72 | 13.24 | 12.66 | 13.19 | 4,385,001 | +0.42(+3.27%) |
Mar 14, 2024 | 13.14 | 13.15 | 12.65 | 12.77 | 989,759 | -0.37(-2.80%) |
Mar 13, 2024 | 13.04 | 13.42 | 13.01 | 13.14 | 850,522 | +0.14(+1.07%) |
Mar 12, 2024 | 13.11 | 13.15 | 12.76 | 13.00 | 959,217 | -0.07(-0.53%) |
Mar 11, 2024 | 12.52 | 13.30 | 12.45 | 13.07 | 969,649 | +0.39(+3.06%) |
Mar 08, 2024 | 12.94 | 13.05 | 12.65 | 12.68 | 573,310 | -0.06(-0.47%) |
Mar 07, 2024 | 12.84 | 13.04 | 12.58 | 12.74 | 718,175 | -0.02(-0.16%) |
Mar 06, 2024 | 12.63 | 12.81 | 12.45 | 12.76 | 686,219 | +0.25(+1.99%) |
Mar 05, 2024 | 12.68 | 12.90 | 12.50 | 12.51 | 587,185 | -0.23(-1.80%) |
Mar 04, 2024 | 12.57 | 12.95 | 12.30 | 12.74 | 992,292 | +0.16(+1.27%) |
Mar 01, 2024 | 12.51 | 12.64 | 12.22 | 12.58 | 593,642 | +0.14(+1.12%) |
Feb 29, 2024 | 12.45 | 12.99 | 12.32 | 12.44 | 1,021,680 | +0.12(+0.97%) |
Feb 28, 2024 | 12.13 | 12.45 | 12.01 | 12.32 | 783,438 | +0.01(+0.08%) |
Feb 27, 2024 | 12.35 | 12.52 | 12.27 | 12.31 | 595,443 | +0.03(+0.24%) |
Feb 26, 2024 | 12.40 | 12.57 | 12.14 | 12.28 | 825,799 | -0.24(-1.91%) |
Feb 23, 2024 | 12.19 | 12.61 | 12.08 | 12.52 | 822,195 | +0.35(+2.86%) |
Feb 22, 2024 | 12.42 | 12.48 | 12.13 | 12.17 | 918,158 | -0.37(-2.92%) |
Feb 21, 2024 | 12.84 | 12.96 | 12.26 | 12.54 | 1,188,373 | -0.37(-2.84%) |
Feb 20, 2024 | 13.48 | 13.49 | 12.77 | 12.91 | 1,476,904 | -0.65(-4.82%) |
Feb 16, 2024 | 13.73 | 14.50 | 13.39 | 13.56 | 2,170,468 | -0.13(-0.94%) |
Feb 15, 2024 | 13.24 | 14.46 | 13.24 | 13.69 | 2,983,616 | -3.58(-20.71%) |
Feb 14, 2024 | 17.37 | 17.51 | 17.18 | 17.27 | 897,375 | +0.04(+0.23%) |
Feb 13, 2024 | 17.96 | 18.28 | 17.14 | 17.23 | 905,634 | -1.32(-7.10%) |
Feb 12, 2024 | 17.52 | 18.64 | 17.52 | 18.54 | 765,055 | +1.11(+6.36%) |
Feb 09, 2024 | 17.58 | 17.68 | 17.24 | 17.43 | 781,320 | -0.22(-1.23%) |
Feb 08, 2024 | 17.33 | 17.75 | 17.24 | 17.65 | 887,003 | +0.38(+2.18%) |
Feb 07, 2024 | 17.68 | 17.72 | 17.21 | 17.28 | 655,406 | -0.31(-1.75%) |
Feb 06, 2024 | 17.52 | 17.88 | 17.36 | 17.58 | 549,488 | +0.03(+0.17%) |
Feb 05, 2024 | 17.85 | 17.90 | 17.51 | 17.55 | 587,516 | -0.44(-2.42%) |
Feb 02, 2024 | 18.38 | 18.49 | 17.86 | 17.99 | 418,291 | -0.71(-3.81%) |