Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 13.18 | 13.27 | 13.04 | 13.19 | 4,184,190 | -0.07(-0.52%) |
Apr 29, 2024 | 13.20 | 13.34 | 13.14 | 13.26 | 3,908,276 | +0.04(+0.30%) |
Apr 26, 2024 | 13.05 | 13.39 | 13.04 | 13.22 | 3,905,019 | +0.18(+1.36%) |
Apr 25, 2024 | 13.59 | 13.67 | 12.74 | 13.04 | 7,827,982 | -0.29(-2.21%) |
Apr 24, 2024 | 13.10 | 13.41 | 13.05 | 13.33 | 5,841,257 | +0.19(+1.42%) |
Apr 23, 2024 | 13.03 | 13.24 | 13.03 | 13.15 | 3,535,101 | +0.10(+0.75%) |
Apr 22, 2024 | 12.82 | 13.08 | 12.76 | 13.05 | 3,942,113 | +0.27(+2.15%) |
Apr 19, 2024 | 12.68 | 12.79 | 12.63 | 12.77 | 3,700,419 | +0.09(+0.70%) |
Apr 18, 2024 | 12.63 | 12.75 | 12.52 | 12.69 | 3,256,916 | +0.13(+1.02%) |
Apr 17, 2024 | 12.58 | 12.67 | 12.49 | 12.56 | 2,713,448 | +0.10(+0.79%) |
Apr 16, 2024 | 12.61 | 12.63 | 12.43 | 12.46 | 2,979,277 | -0.14(-1.09%) |
Apr 15, 2024 | 12.93 | 12.95 | 12.54 | 12.60 | 4,114,844 | -0.34(-2.65%) |
Apr 12, 2024 | 13.00 | 13.12 | 12.88 | 12.94 | 5,179,742 | -0.11(-0.83%) |
Apr 11, 2024 | 13.20 | 13.20 | 12.99 | 13.05 | 2,900,836 | -0.07(-0.52%) |
Apr 10, 2024 | 13.20 | 13.30 | 13.07 | 13.12 | 2,896,970 | -0.24(-1.76%) |
Apr 09, 2024 | 13.23 | 13.37 | 13.12 | 13.35 | 2,916,110 | +0.13(+0.96%) |
Apr 08, 2024 | 13.29 | 13.42 | 13.16 | 13.23 | 3,493,062 | -0.02(-0.15%) |
Apr 05, 2024 | 13.22 | 13.27 | 13.12 | 13.25 | 2,407,483 | +0.06(+0.45%) |
Apr 04, 2024 | 13.56 | 13.56 | 13.16 | 13.19 | 3,018,721 | -0.26(-1.90%) |
Apr 03, 2024 | 13.49 | 13.57 | 13.35 | 13.44 | 3,367,012 | -0.05(-0.36%) |
Apr 02, 2024 | 13.41 | 13.50 | 13.35 | 13.49 | 2,919,545 | +0.01(+0.07%) |
Apr 01, 2024 | 13.67 | 13.69 | 13.47 | 13.48 | 2,700,550 | -0.24(-1.72%) |
Mar 28, 2024 | 13.48 | 13.64 | 13.63 | 13.72 | 4,109,210 | +0.26(+1.97%) |
Mar 27, 2024 | 13.46 | 13.57 | 13.40 | 13.45 | 4,724,272 | +0.04(+0.29%) |
Mar 26, 2024 | 13.48 | 13.56 | 13.39 | 13.41 | 2,364,341 | -0.01(-0.07%) |
Mar 25, 2024 | 13.47 | 13.56 | 13.41 | 13.42 | 2,474,639 | -0.04(-0.29%) |
Mar 22, 2024 | 13.56 | 13.66 | 13.42 | 13.46 | 2,585,720 | -0.11(-0.80%) |
Mar 21, 2024 | 13.46 | 13.65 | 13.46 | 13.57 | 3,548,916 | +0.11(+0.80%) |
Mar 20, 2024 | 13.19 | 13.47 | 13.12 | 13.46 | 3,020,937 | +0.25(+1.86%) |
Mar 19, 2024 | 13.29 | 13.41 | 13.11 | 13.22 | 3,670,913 | -0.08(-0.59%) |
Mar 18, 2024 | 13.18 | 13.37 | 13.13 | 13.29 | 4,954,070 | +0.07(+0.52%) |
Mar 15, 2024 | 12.97 | 13.28 | 12.93 | 13.23 | 9,900,873 | +0.16(+1.20%) |
Mar 14, 2024 | 13.11 | 13.16 | 12.89 | 13.07 | 5,780,752 | +0.00(+0.04%) |
Mar 13, 2024 | 13.33 | 13.37 | 12.99 | 13.06 | 6,500,034 | -0.25(-1.88%) |
Mar 12, 2024 | 13.59 | 13.67 | 13.27 | 13.31 | 4,889,932 | -0.24(-1.78%) |
Mar 11, 2024 | 13.54 | 13.65 | 13.39 | 13.56 | 3,405,030 | +0.02(+0.14%) |
Mar 08, 2024 | 13.62 | 13.68 | 13.46 | 13.54 | 3,044,342 | -0.05(-0.35%) |
Mar 07, 2024 | 13.35 | 13.60 | 13.25 | 13.58 | 4,040,539 | +0.32(+2.40%) |
Mar 06, 2024 | 13.30 | 13.43 | 13.22 | 13.27 | 2,775,625 | +0.02(+0.14%) |
Mar 05, 2024 | 13.30 | 13.45 | 13.17 | 13.25 | 3,299,732 | -0.13(-0.94%) |
Mar 04, 2024 | 13.03 | 13.40 | 13.02 | 13.37 | 5,354,373 | +0.37(+2.82%) |
Mar 01, 2024 | 12.94 | 13.04 | 12.81 | 13.01 | 3,103,783 | +0.08(+0.60%) |
Feb 29, 2024 | 12.77 | 13.00 | 12.77 | 12.93 | 5,433,854 | +0.26(+2.05%) |
Feb 28, 2024 | 12.39 | 12.71 | 12.37 | 12.67 | 3,063,755 | +0.21(+1.70%) |
Feb 27, 2024 | 12.36 | 12.49 | 12.28 | 12.46 | 4,291,836 | +0.12(+0.94%) |
Feb 26, 2024 | 12.44 | 12.49 | 12.29 | 12.34 | 3,173,645 | -0.15(-1.23%) |
Feb 23, 2024 | 12.55 | 12.65 | 12.47 | 12.49 | 5,571,540 | +0.01(+0.08%) |
Feb 22, 2024 | 12.45 | 12.52 | 12.26 | 12.49 | 4,252,014 | +0.04(+0.31%) |
Feb 21, 2024 | 12.40 | 12.52 | 12.35 | 12.45 | 4,222,812 | -0.01(-0.08%) |
Feb 20, 2024 | 12.19 | 12.47 | 11.99 | 12.46 | 5,566,223 | +0.13(+1.02%) |
Feb 16, 2024 | 12.56 | 12.57 | 12.32 | 12.33 | 8,101,789 | -0.28(-2.22%) |
Feb 15, 2024 | 12.41 | 12.67 | 12.31 | 12.61 | 4,184,219 | +0.27(+2.19%) |
Feb 14, 2024 | 12.25 | 12.43 | 12.25 | 12.34 | 4,281,817 | +0.18(+1.51%) |
Feb 13, 2024 | 11.97 | 12.25 | 11.96 | 12.16 | 5,359,676 | +0.02(+0.16%) |
Feb 12, 2024 | 12.02 | 12.20 | 11.97 | 12.14 | 10,692,519 | +0.12(+0.96%) |
Feb 09, 2024 | 11.64 | 12.04 | 11.56 | 12.02 | 5,423,262 | +0.38(+3.23%) |
Feb 08, 2024 | 11.44 | 11.76 | 11.42 | 11.65 | 6,707,052 | +0.23(+2.03%) |
Feb 07, 2024 | 12.13 | 12.33 | 11.21 | 11.42 | 8,779,392 | -0.67(-5.58%) |
Feb 06, 2024 | 11.97 | 12.24 | 11.93 | 12.09 | 6,523,049 | +0.13(+1.13%) |
Feb 05, 2024 | 12.08 | 12.14 | 11.92 | 11.96 | 6,037,183 | -0.20(-1.67%) |
Feb 02, 2024 | 12.24 | 12.25 | 12.10 | 12.16 | 4,909,738 | -0.12(-0.94%) |