Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.99 | 12.99 | 12.22 | 12.24 | 2,609,967 | -0.81(-6.21%) |
Apr 29, 2024 | 13.20 | 13.36 | 12.96 | 13.05 | 1,102,328 | -0.15(-1.14%) |
Apr 26, 2024 | 12.99 | 13.27 | 12.92 | 13.20 | 1,306,682 | +0.19(+1.46%) |
Apr 25, 2024 | 13.07 | 13.12 | 12.82 | 13.01 | 997,602 | -0.15(-1.14%) |
Apr 24, 2024 | 13.50 | 13.54 | 13.01 | 13.16 | 1,370,005 | -0.42(-3.09%) |
Apr 23, 2024 | 13.27 | 13.61 | 13.20 | 13.58 | 1,531,621 | +0.27(+2.03%) |
Apr 22, 2024 | 12.89 | 13.38 | 12.66 | 13.31 | 1,796,651 | +0.37(+2.86%) |
Apr 19, 2024 | 12.75 | 13.02 | 12.70 | 12.94 | 1,702,124 | +0.08(+0.62%) |
Apr 18, 2024 | 13.12 | 13.26 | 12.74 | 12.86 | 1,425,124 | -0.15(-1.15%) |
Apr 17, 2024 | 13.42 | 13.61 | 13.00 | 13.01 | 1,598,708 | -0.53(-3.91%) |
Apr 16, 2024 | 13.60 | 13.71 | 13.41 | 13.54 | 1,038,009 | -0.22(-1.60%) |
Apr 15, 2024 | 14.06 | 14.18 | 13.71 | 13.76 | 892,657 | -0.26(-1.85%) |
Apr 12, 2024 | 14.35 | 14.57 | 13.95 | 14.02 | 1,077,672 | -0.18(-1.27%) |
Apr 11, 2024 | 14.46 | 14.46 | 14.10 | 14.20 | 1,528,835 | -0.26(-1.80%) |
Apr 10, 2024 | 13.92 | 14.50 | 13.69 | 14.46 | 1,505,649 | +0.29(+2.05%) |
Apr 09, 2024 | 14.35 | 14.51 | 14.01 | 14.17 | 1,093,210 | -0.09(-0.63%) |
Apr 08, 2024 | 14.70 | 14.82 | 14.21 | 14.26 | 1,351,286 | -0.32(-2.19%) |
Apr 05, 2024 | 14.16 | 14.65 | 14.03 | 14.58 | 1,554,519 | +0.39(+2.75%) |
Apr 04, 2024 | 14.40 | 14.44 | 14.06 | 14.19 | 1,150,102 | -0.19(-1.32%) |
Apr 03, 2024 | 13.99 | 14.46 | 13.99 | 14.38 | 1,659,463 | +0.39(+2.79%) |
Apr 02, 2024 | 13.85 | 14.11 | 13.75 | 13.99 | 1,479,181 | +0.29(+2.12%) |
Apr 01, 2024 | 13.72 | 13.82 | 13.57 | 13.70 | 805,596 | +0.06(+0.44%) |
Mar 28, 2024 | 13.55 | 13.64 | 13.63 | 13.64 | 1,224,827 | +0.20(+1.49%) |
Mar 27, 2024 | 13.14 | 13.47 | 13.04 | 13.44 | 891,494 | +0.30(+2.28%) |
Mar 26, 2024 | 13.46 | 13.50 | 13.01 | 13.14 | 894,754 | -0.16(-1.20%) |
Mar 25, 2024 | 12.95 | 13.54 | 12.95 | 13.30 | 1,764,317 | +0.36(+2.78%) |
Mar 22, 2024 | 13.13 | 13.23 | 12.86 | 12.94 | 1,728,521 | -0.23(-1.75%) |
Mar 21, 2024 | 13.17 | 13.30 | 13.12 | 13.17 | 1,467,883 | +0.00(+0.00%) |
Mar 20, 2024 | 13.06 | 13.35 | 12.94 | 13.17 | 1,670,124 | -0.07(-0.53%) |
Mar 19, 2024 | 12.99 | 13.35 | 12.96 | 13.24 | 1,972,893 | +0.18(+1.38%) |
Mar 18, 2024 | 13.09 | 13.37 | 12.93 | 13.06 | 2,004,336 | +0.02(+0.15%) |
Mar 15, 2024 | 12.81 | 13.35 | 12.81 | 13.04 | 2,231,196 | +0.19(+1.48%) |
Mar 14, 2024 | 12.72 | 12.95 | 12.66 | 12.85 | 1,682,713 | +0.12(+0.94%) |
Mar 13, 2024 | 12.59 | 12.91 | 12.57 | 12.73 | 1,256,888 | +0.26(+2.09%) |
Mar 12, 2024 | 12.61 | 12.61 | 12.21 | 12.47 | 1,316,643 | -0.15(-1.19%) |
Mar 11, 2024 | 12.19 | 12.69 | 12.08 | 12.62 | 1,415,682 | +0.34(+2.77%) |
Mar 08, 2024 | 12.26 | 12.45 | 12.10 | 12.28 | 1,460,669 | +0.08(+0.66%) |
Mar 07, 2024 | 11.86 | 12.29 | 11.86 | 12.20 | 1,199,150 | +0.41(+3.48%) |
Mar 06, 2024 | 11.99 | 12.14 | 11.71 | 11.79 | 1,056,625 | +0.04(+0.34%) |
Mar 05, 2024 | 11.78 | 12.24 | 11.72 | 11.75 | 1,469,836 | -0.27(-2.25%) |
Mar 04, 2024 | 11.85 | 12.05 | 11.66 | 12.02 | 1,815,864 | +0.17(+1.43%) |
Mar 01, 2024 | 11.30 | 11.95 | 11.30 | 11.85 | 2,241,551 | +0.76(+6.85%) |
Feb 29, 2024 | 11.35 | 11.63 | 11.04 | 11.09 | 1,916,618 | -0.09(-0.81%) |
Feb 28, 2024 | 11.53 | 11.82 | 11.02 | 11.18 | 3,219,638 | -0.90(-7.45%) |
Feb 27, 2024 | 12.10 | 12.19 | 11.96 | 12.08 | 1,218,705 | -0.04(-0.33%) |
Feb 26, 2024 | 11.99 | 12.17 | 11.89 | 12.12 | 843,749 | +0.07(+0.58%) |
Feb 23, 2024 | 12.25 | 12.28 | 11.89 | 12.05 | 1,160,945 | -0.29(-2.35%) |
Feb 22, 2024 | 12.07 | 12.53 | 11.98 | 12.34 | 1,182,079 | +0.29(+2.41%) |
Feb 21, 2024 | 11.60 | 12.29 | 11.60 | 12.05 | 1,348,220 | +0.52(+4.51%) |
Feb 20, 2024 | 11.79 | 11.79 | 11.39 | 11.53 | 1,845,376 | -0.37(-3.11%) |
Feb 16, 2024 | 12.25 | 12.25 | 11.87 | 11.90 | 1,398,046 | -0.36(-2.94%) |
Feb 15, 2024 | 12.23 | 12.38 | 12.10 | 12.26 | 1,788,724 | +0.11(+0.91%) |
Feb 14, 2024 | 12.22 | 12.46 | 12.08 | 12.15 | 1,533,324 | +0.08(+0.66%) |
Feb 13, 2024 | 12.20 | 12.39 | 11.91 | 12.07 | 1,673,981 | -0.30(-2.43%) |
Feb 12, 2024 | 12.05 | 12.40 | 12.05 | 12.37 | 1,016,663 | +0.36(+3.00%) |
Feb 09, 2024 | 11.79 | 12.12 | 11.69 | 12.01 | 1,431,717 | +0.13(+1.09%) |
Feb 08, 2024 | 11.36 | 12.00 | 11.36 | 11.88 | 2,903,378 | +0.54(+4.76%) |
Feb 07, 2024 | 11.50 | 11.59 | 11.16 | 11.34 | 1,376,820 | -0.10(-0.87%) |
Feb 06, 2024 | 11.52 | 11.58 | 11.16 | 11.44 | 3,125,758 | -0.11(-0.95%) |
Feb 05, 2024 | 11.62 | 11.65 | 11.31 | 11.55 | 1,183,860 | -0.14(-1.20%) |
Feb 02, 2024 | 11.88 | 11.96 | 11.68 | 11.69 | 1,174,609 | -0.30(-2.50%) |