Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 12.49 | 12.49 | 11.65 | 12.24 | 6,122,619 | -0.27(-2.16%) |
May 01, 2024 | 12.42 | 13.16 | 12.19 | 12.51 | 4,815,861 | -0.02(-0.16%) |
Apr 30, 2024 | 12.39 | 12.60 | 12.24 | 12.53 | 2,747,771 | -0.02(-0.16%) |
Apr 29, 2024 | 12.56 | 12.81 | 12.42 | 12.55 | 3,670,203 | +0.05(+0.40%) |
Apr 26, 2024 | 12.36 | 12.75 | 12.31 | 12.50 | 3,601,185 | +0.23(+1.87%) |
Apr 25, 2024 | 12.04 | 12.36 | 11.96 | 12.27 | 2,292,659 | -0.07(-0.57%) |
Apr 24, 2024 | 12.46 | 12.60 | 12.14 | 12.34 | 3,109,759 | +0.01(+0.08%) |
Apr 23, 2024 | 12.00 | 12.56 | 11.91 | 12.33 | 3,335,833 | +0.45(+3.79%) |
Apr 22, 2024 | 11.97 | 12.05 | 11.59 | 11.88 | 3,454,486 | -0.02(-0.17%) |
Apr 19, 2024 | 12.04 | 12.30 | 11.81 | 11.90 | 4,828,327 | -0.44(-3.57%) |
Apr 18, 2024 | 12.30 | 12.63 | 12.21 | 12.34 | 3,549,387 | -0.07(-0.56%) |
Apr 17, 2024 | 12.80 | 12.88 | 12.35 | 12.41 | 3,894,954 | -0.28(-2.21%) |
Apr 16, 2024 | 12.53 | 12.86 | 12.28 | 12.69 | 7,020,717 | -0.53(-4.01%) |
Apr 15, 2024 | 13.95 | 14.02 | 13.17 | 13.22 | 5,291,640 | -0.74(-5.30%) |
Apr 12, 2024 | 14.52 | 15.07 | 13.77 | 13.96 | 5,897,870 | -0.64(-4.38%) |
Apr 11, 2024 | 14.56 | 14.75 | 14.43 | 14.60 | 2,974,182 | +0.05(+0.34%) |
Apr 10, 2024 | 14.55 | 14.79 | 14.30 | 14.55 | 3,901,125 | +0.00(+0.00%) |
Apr 09, 2024 | 14.91 | 15.33 | 14.47 | 14.55 | 3,909,887 | -0.33(-2.22%) |
Apr 08, 2024 | 14.61 | 15.04 | 14.45 | 14.88 | 3,358,312 | +0.37(+2.55%) |
Apr 05, 2024 | 14.68 | 14.93 | 14.32 | 14.51 | 4,242,543 | -0.17(-1.16%) |
Apr 04, 2024 | 15.58 | 15.75 | 14.20 | 14.68 | 8,427,276 | -0.83(-5.35%) |
Apr 03, 2024 | 14.80 | 15.77 | 14.68 | 15.51 | 7,348,302 | +0.52(+3.47%) |
Apr 02, 2024 | 15.27 | 15.34 | 14.88 | 14.99 | 3,844,513 | -0.67(-4.28%) |
Apr 01, 2024 | 15.65 | 15.77 | 15.00 | 15.66 | 4,070,693 | +0.19(+1.23%) |
Mar 28, 2024 | 15.79 | 15.59 | 15.59 | 15.47 | 4,306,368 | -0.27(-1.72%) |
Mar 27, 2024 | 16.00 | 16.19 | 15.67 | 15.74 | 3,858,616 | -0.08(-0.51%) |
Mar 26, 2024 | 16.32 | 16.36 | 15.63 | 15.82 | 4,741,115 | -0.49(-3.00%) |
Mar 25, 2024 | 16.46 | 17.16 | 16.18 | 16.31 | 4,053,881 | -0.02(-0.12%) |
Mar 22, 2024 | 16.86 | 16.88 | 16.25 | 16.33 | 3,782,327 | -0.40(-2.39%) |
Mar 21, 2024 | 16.45 | 16.88 | 15.95 | 16.73 | 4,775,807 | +0.25(+1.52%) |
Mar 20, 2024 | 15.77 | 16.59 | 15.74 | 16.48 | 5,570,734 | +0.84(+5.37%) |
Mar 19, 2024 | 15.55 | 15.82 | 15.28 | 15.64 | 4,491,244 | -0.04(-0.26%) |
Mar 18, 2024 | 14.70 | 15.78 | 14.45 | 15.68 | 8,119,111 | +1.05(+7.18%) |
Mar 15, 2024 | 14.35 | 14.66 | 14.08 | 14.63 | 5,364,672 | +0.23(+1.60%) |
Mar 14, 2024 | 14.80 | 15.00 | 14.22 | 14.40 | 6,076,815 | -0.72(-4.76%) |
Mar 13, 2024 | 14.28 | 15.38 | 14.06 | 15.12 | 5,145,830 | +0.50(+3.42%) |
Mar 12, 2024 | 14.47 | 14.81 | 14.26 | 14.62 | 3,273,132 | +0.15(+1.04%) |
Mar 11, 2024 | 14.34 | 14.93 | 14.18 | 14.47 | 5,234,012 | +0.21(+1.47%) |
Mar 08, 2024 | 14.35 | 14.57 | 13.99 | 14.26 | 6,669,903 | -0.09(-0.63%) |
Mar 07, 2024 | 14.19 | 14.69 | 14.07 | 14.35 | 5,588,633 | +0.35(+2.50%) |
Mar 06, 2024 | 14.10 | 14.20 | 12.81 | 14.00 | 6,461,216 | -0.24(-1.69%) |
Mar 05, 2024 | 14.51 | 14.58 | 13.91 | 14.24 | 7,478,465 | -0.46(-3.13%) |
Mar 04, 2024 | 13.48 | 14.89 | 13.34 | 14.70 | 15,264,284 | +1.58(+12.04%) |