Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 12.00 | 12.33 | 12.00 | 12.20 | 69,708 | +0.19(+1.58%) |
Apr 25, 2024 | 12.21 | 12.45 | 11.93 | 12.01 | 266,673 | -0.31(-2.52%) |
Apr 24, 2024 | 12.57 | 12.57 | 12.13 | 12.32 | 77,913 | -0.18(-1.44%) |
Apr 23, 2024 | 11.76 | 12.61 | 11.70 | 12.50 | 187,897 | +0.75(+6.38%) |
Apr 22, 2024 | 12.06 | 12.36 | 11.52 | 11.75 | 284,142 | -0.40(-3.29%) |
Apr 19, 2024 | 11.62 | 12.67 | 11.62 | 12.15 | 255,904 | +0.57(+4.92%) |
Apr 18, 2024 | 11.51 | 11.69 | 11.33 | 11.58 | 117,271 | +0.04(+0.35%) |
Apr 17, 2024 | 11.97 | 12.12 | 11.51 | 11.54 | 102,513 | -0.30(-2.53%) |
Apr 16, 2024 | 11.97 | 12.02 | 11.72 | 11.84 | 68,759 | -0.13(-1.09%) |
Apr 15, 2024 | 12.27 | 12.36 | 11.94 | 11.97 | 91,523 | -0.21(-1.72%) |
Apr 12, 2024 | 12.45 | 12.75 | 12.09 | 12.18 | 179,071 | -0.18(-1.46%) |
Apr 11, 2024 | 12.55 | 12.56 | 12.18 | 12.36 | 206,099 | -0.16(-1.28%) |
Apr 10, 2024 | 12.64 | 12.91 | 12.49 | 12.52 | 193,730 | -0.12(-0.95%) |
Apr 09, 2024 | 12.76 | 12.87 | 12.49 | 12.64 | 95,178 | -0.08(-0.63%) |
Apr 08, 2024 | 12.90 | 13.09 | 12.66 | 12.72 | 56,853 | -0.18(-1.40%) |
Apr 05, 2024 | 12.94 | 13.16 | 12.83 | 12.90 | 113,402 | +0.00(+0.00%) |
Apr 04, 2024 | 12.50 | 12.97 | 12.37 | 12.90 | 132,693 | +0.41(+3.28%) |
Apr 03, 2024 | 12.52 | 12.64 | 12.27 | 12.49 | 90,021 | +0.07(+0.56%) |
Apr 02, 2024 | 12.58 | 12.75 | 12.25 | 12.42 | 150,634 | +0.01(+0.08%) |
Apr 01, 2024 | 12.02 | 12.50 | 11.88 | 12.41 | 145,756 | +0.31(+2.56%) |
Mar 28, 2024 | 12.07 | 12.00 | 11.90 | 12.10 | 205,044 | -0.02(-0.17%) |
Mar 27, 2024 | 12.32 | 12.49 | 11.95 | 12.12 | 223,713 | -0.22(-1.77%) |
Mar 26, 2024 | 12.64 | 12.74 | 12.21 | 12.34 | 150,183 | -0.43(-3.36%) |
Mar 25, 2024 | 13.31 | 13.59 | 12.58 | 12.77 | 247,876 | -0.54(-4.04%) |
Mar 22, 2024 | 13.81 | 13.96 | 13.24 | 13.31 | 94,203 | -0.51(-3.68%) |
Mar 21, 2024 | 14.29 | 14.44 | 13.66 | 13.81 | 114,676 | -0.48(-3.35%) |
Mar 20, 2024 | 14.17 | 14.48 | 13.83 | 14.29 | 87,115 | +0.00(+0.00%) |
Mar 19, 2024 | 13.76 | 14.53 | 13.76 | 14.29 | 172,859 | +0.53(+3.84%) |
Mar 18, 2024 | 12.93 | 13.88 | 12.86 | 13.76 | 232,603 | +0.94(+7.30%) |
Mar 15, 2024 | 12.78 | 13.12 | 12.71 | 12.83 | 86,840 | +0.00(+0.00%) |
Mar 14, 2024 | 12.35 | 13.02 | 12.35 | 12.83 | 137,481 | +0.57(+4.63%) |
Mar 13, 2024 | 12.03 | 12.49 | 12.01 | 12.26 | 105,488 | +0.22(+1.82%) |
Mar 12, 2024 | 11.78 | 12.06 | 11.71 | 12.04 | 82,501 | +0.33(+2.81%) |
Mar 11, 2024 | 11.73 | 11.86 | 11.51 | 11.71 | 89,837 | -0.07(-0.59%) |
Mar 08, 2024 | 11.47 | 11.88 | 11.47 | 11.78 | 111,168 | +0.27(+2.34%) |
Mar 07, 2024 | 11.64 | 11.81 | 11.51 | 11.51 | 127,445 | -0.16(-1.37%) |
Mar 06, 2024 | 12.17 | 12.17 | 11.55 | 11.67 | 251,721 | -0.33(-2.74%) |
Mar 05, 2024 | 11.07 | 12.11 | 10.97 | 12.00 | 323,796 | +0.88(+7.89%) |
Mar 04, 2024 | 13.32 | 13.33 | 10.91 | 11.12 | 693,112 | -2.20(-16.53%) |
Mar 01, 2024 | 13.57 | 13.89 | 13.28 | 13.33 | 87,220 | -0.20(-1.47%) |
Feb 29, 2024 | 13.47 | 13.76 | 13.43 | 13.52 | 65,525 | +0.12(+0.89%) |
Feb 28, 2024 | 13.12 | 13.43 | 13.05 | 13.41 | 83,283 | +0.30(+2.32%) |
Feb 27, 2024 | 12.94 | 13.25 | 12.87 | 13.10 | 59,751 | +0.11(+0.84%) |
Feb 26, 2024 | 12.98 | 13.11 | 12.79 | 12.99 | 106,160 | +0.01(+0.08%) |
Feb 23, 2024 | 12.91 | 13.07 | 12.74 | 12.98 | 166,348 | -0.05(-0.38%) |
Feb 22, 2024 | 13.06 | 13.19 | 12.62 | 13.03 | 274,180 | -0.14(-1.06%) |
Feb 21, 2024 | 13.64 | 13.71 | 13.14 | 13.17 | 96,751 | -0.47(-3.42%) |
Feb 20, 2024 | 13.75 | 13.88 | 13.46 | 13.64 | 116,466 | +0.10(+0.73%) |
Feb 16, 2024 | 13.77 | 13.84 | 13.49 | 13.54 | 72,117 | -0.14(-1.02%) |
Feb 15, 2024 | 13.18 | 13.80 | 13.18 | 13.68 | 124,441 | +0.48(+3.61%) |
Feb 14, 2024 | 13.54 | 13.67 | 13.15 | 13.20 | 56,519 | -0.20(-1.48%) |
Feb 13, 2024 | 13.81 | 13.81 | 13.28 | 13.40 | 67,282 | -0.41(-2.95%) |
Feb 12, 2024 | 13.27 | 13.91 | 13.27 | 13.81 | 141,637 | +0.57(+4.28%) |
Feb 09, 2024 | 13.09 | 13.36 | 13.02 | 13.24 | 135,175 | +0.10(+0.76%) |
Feb 08, 2024 | 13.76 | 13.90 | 13.07 | 13.14 | 107,936 | -0.51(-3.71%) |
Feb 07, 2024 | 13.72 | 13.78 | 13.20 | 13.65 | 216,728 | -0.12(-0.87%) |
Feb 06, 2024 | 13.95 | 14.10 | 13.67 | 13.77 | 81,550 | -0.18(-1.28%) |
Feb 05, 2024 | 14.39 | 14.49 | 13.62 | 13.94 | 222,258 | -0.45(-3.11%) |
Feb 02, 2024 | 14.03 | 14.55 | 14.03 | 14.39 | 95,345 | +0.35(+2.48%) |