Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.51 | 11.84 | 11.51 | 11.71 | 511,890 | +0.17(+1.47%) |
Apr 25, 2024 | 11.37 | 11.68 | 11.23 | 11.54 | 582,108 | +0.08(+0.70%) |
Apr 24, 2024 | 11.34 | 11.77 | 11.26 | 11.46 | 668,475 | +0.15(+1.33%) |
Apr 23, 2024 | 11.59 | 11.77 | 11.30 | 11.31 | 986,417 | -0.38(-3.25%) |
Apr 22, 2024 | 11.94 | 12.02 | 11.65 | 11.69 | 666,702 | -0.21(-1.76%) |
Apr 19, 2024 | 11.93 | 12.17 | 11.80 | 11.90 | 789,434 | -0.09(-0.75%) |
Apr 18, 2024 | 12.16 | 12.24 | 11.96 | 11.99 | 404,059 | -0.14(-1.15%) |
Apr 17, 2024 | 11.98 | 12.24 | 11.88 | 12.13 | 347,837 | +0.17(+1.42%) |
Apr 16, 2024 | 11.81 | 12.09 | 11.76 | 11.96 | 436,844 | +0.07(+0.59%) |
Apr 15, 2024 | 12.38 | 12.51 | 11.73 | 11.89 | 726,184 | -0.45(-3.65%) |
Apr 12, 2024 | 12.70 | 12.82 | 12.34 | 12.34 | 445,685 | -0.51(-3.97%) |
Apr 11, 2024 | 12.67 | 12.92 | 12.66 | 12.85 | 384,105 | +0.16(+1.26%) |
Apr 10, 2024 | 12.62 | 12.71 | 12.26 | 12.69 | 869,992 | -0.28(-2.16%) |
Apr 09, 2024 | 13.55 | 13.58 | 12.97 | 12.97 | 741,061 | -0.49(-3.64%) |
Apr 08, 2024 | 13.51 | 13.65 | 13.28 | 13.46 | 535,255 | +0.02(+0.15%) |
Apr 05, 2024 | 13.17 | 13.53 | 13.17 | 13.44 | 388,181 | +0.26(+1.97%) |
Apr 04, 2024 | 13.59 | 13.69 | 13.05 | 13.18 | 674,070 | -0.25(-1.86%) |
Apr 03, 2024 | 13.15 | 13.53 | 13.15 | 13.43 | 607,311 | +0.23(+1.74%) |
Apr 02, 2024 | 14.10 | 14.10 | 13.18 | 13.20 | 868,999 | -1.17(-8.14%) |
Apr 01, 2024 | 13.88 | 14.50 | 13.69 | 14.37 | 897,734 | +0.67(+4.89%) |
Mar 28, 2024 | 13.51 | 13.65 | 13.65 | 13.70 | 695,132 | +0.14(+1.03%) |
Mar 27, 2024 | 13.56 | 13.92 | 13.47 | 13.56 | 604,880 | +0.20(+1.50%) |
Mar 26, 2024 | 13.19 | 13.44 | 13.16 | 13.36 | 432,465 | +0.30(+2.30%) |
Mar 25, 2024 | 13.11 | 13.40 | 12.92 | 13.06 | 456,718 | -0.12(-0.91%) |
Mar 22, 2024 | 13.80 | 13.98 | 13.10 | 13.18 | 715,609 | -0.63(-4.56%) |
Mar 21, 2024 | 13.32 | 13.96 | 13.30 | 13.81 | 647,733 | +0.41(+3.06%) |
Mar 20, 2024 | 13.07 | 13.81 | 13.05 | 13.40 | 538,626 | +0.30(+2.29%) |
Mar 19, 2024 | 12.72 | 13.26 | 12.72 | 13.10 | 554,121 | +0.21(+1.63%) |
Mar 18, 2024 | 12.93 | 12.96 | 12.58 | 12.89 | 725,722 | -0.01(-0.08%) |
Mar 15, 2024 | 13.21 | 13.53 | 12.78 | 12.90 | 1,319,092 | -0.46(-3.44%) |
Mar 14, 2024 | 13.84 | 13.92 | 13.12 | 13.36 | 701,522 | -0.34(-2.48%) |
Mar 13, 2024 | 12.92 | 14.15 | 12.92 | 13.70 | 1,145,471 | +0.80(+6.20%) |
Mar 12, 2024 | 12.70 | 13.10 | 12.57 | 12.90 | 419,601 | +0.24(+1.90%) |
Mar 11, 2024 | 12.79 | 12.88 | 12.54 | 12.66 | 452,121 | -0.10(-0.78%) |
Mar 08, 2024 | 13.07 | 13.35 | 12.54 | 12.76 | 495,965 | -0.27(-2.07%) |
Mar 07, 2024 | 12.83 | 13.16 | 12.70 | 13.03 | 571,330 | +0.23(+1.80%) |
Mar 06, 2024 | 13.33 | 13.39 | 12.64 | 12.80 | 454,363 | -0.38(-2.88%) |
Mar 05, 2024 | 12.92 | 13.21 | 12.65 | 13.18 | 662,878 | +0.14(+1.07%) |
Mar 04, 2024 | 13.05 | 13.35 | 12.93 | 13.04 | 621,716 | -0.15(-1.14%) |
Mar 01, 2024 | 12.63 | 13.62 | 12.45 | 13.19 | 1,226,228 | +0.74(+5.94%) |
Feb 29, 2024 | 12.81 | 12.85 | 12.23 | 12.45 | 1,097,158 | -0.27(-2.12%) |
Feb 28, 2024 | 12.48 | 13.06 | 12.33 | 12.72 | 646,087 | +0.27(+2.17%) |
Feb 27, 2024 | 12.30 | 12.76 | 12.29 | 12.45 | 772,158 | +0.00(+0.00%) |
Feb 26, 2024 | 12.40 | 12.82 | 12.25 | 12.45 | 783,607 | +0.20(+1.63%) |
Feb 23, 2024 | 12.44 | 12.55 | 11.96 | 12.25 | 967,609 | -0.38(-3.01%) |
Feb 22, 2024 | 12.78 | 12.95 | 12.46 | 12.63 | 935,630 | -0.13(-1.06%) |
Feb 21, 2024 | 12.77 | 12.78 | 12.38 | 12.77 | 751,561 | -0.01(-0.08%) |
Feb 20, 2024 | 12.79 | 12.99 | 12.56 | 12.78 | 701,034 | -0.09(-0.70%) |
Feb 16, 2024 | 13.09 | 13.46 | 12.85 | 12.86 | 1,110,412 | -0.29(-2.19%) |
Feb 15, 2024 | 13.90 | 14.00 | 13.01 | 13.15 | 1,072,243 | -0.73(-5.24%) |
Feb 14, 2024 | 14.27 | 14.32 | 13.66 | 13.88 | 1,028,676 | -0.13(-0.92%) |
Feb 13, 2024 | 14.12 | 14.22 | 13.56 | 14.01 | 1,635,688 | -0.79(-5.32%) |
Feb 12, 2024 | 15.04 | 15.40 | 14.65 | 14.80 | 1,534,909 | -0.13(-0.87%) |
Feb 09, 2024 | 14.83 | 15.37 | 14.43 | 14.93 | 2,134,613 | +0.17(+1.15%) |
Feb 08, 2024 | 13.59 | 14.81 | 13.49 | 14.76 | 1,992,770 | +1.21(+8.97%) |
Feb 07, 2024 | 13.46 | 14.05 | 13.20 | 13.54 | 1,404,852 | +0.13(+0.97%) |
Feb 06, 2024 | 13.43 | 13.90 | 13.03 | 13.41 | 2,181,912 | +0.04(+0.30%) |
Feb 05, 2024 | 12.92 | 13.79 | 12.00 | 13.37 | 5,143,049 | +1.82(+15.78%) |
Feb 02, 2024 | 10.96 | 11.82 | 10.68 | 11.55 | 5,366,554 | +0.48(+4.32%) |