Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.61 | 12.98 | 12.51 | 12.54 | 16,057 | -0.35(-2.72%) |
Apr 29, 2024 | 12.84 | 12.89 | 12.82 | 12.89 | 3,496 | -0.85(-6.17%) |
Apr 26, 2024 | 13.69 | 13.74 | 13.65 | 13.74 | 8,597 | -0.14(-1.02%) |
Apr 25, 2024 | 13.80 | 13.88 | 13.80 | 13.88 | 2,555 | +0.12(+0.87%) |
Apr 24, 2024 | 13.74 | 13.76 | 13.70 | 13.76 | 16,421 | +0.44(+3.30%) |
Apr 23, 2024 | 13.32 | 13.48 | 13.30 | 13.32 | 3,315 | -0.14(-1.07%) |
Apr 22, 2024 | 13.36 | 13.49 | 13.35 | 13.46 | 5,681 | +0.79(+6.27%) |
Apr 19, 2024 | 12.70 | 12.72 | 12.67 | 12.67 | 12,108 | +0.14(+1.10%) |
Apr 18, 2024 | 12.56 | 12.60 | 12.53 | 12.53 | 6,901 | -0.06(-0.46%) |
Apr 17, 2024 | 12.65 | 12.65 | 12.50 | 12.59 | 12,662 | +0.18(+1.45%) |
Apr 16, 2024 | 12.43 | 12.47 | 12.37 | 12.41 | 42,829 | -0.01(-0.10%) |
Apr 15, 2024 | 12.48 | 12.48 | 12.40 | 12.42 | 9,328 | +0.21(+1.74%) |
Apr 12, 2024 | 12.24 | 12.24 | 12.19 | 12.21 | 4,003 | -0.34(-2.71%) |
Apr 11, 2024 | 12.53 | 12.71 | 12.52 | 12.55 | 7,688 | +0.10(+0.80%) |
Apr 10, 2024 | 12.45 | 12.45 | 12.41 | 12.45 | 8,825 | -0.31(-2.39%) |
Apr 09, 2024 | 12.69 | 12.78 | 12.69 | 12.76 | 10,536 | +0.14(+1.11%) |
Apr 08, 2024 | 12.58 | 12.65 | 12.58 | 12.62 | 8,153 | -0.11(-0.86%) |
Apr 05, 2024 | 12.62 | 12.76 | 12.62 | 12.72 | 10,841 | -0.34(-2.57%) |
Apr 04, 2024 | 13.15 | 13.20 | 13.03 | 13.06 | 6,322 | -0.08(-0.59%) |
Apr 03, 2024 | 13.03 | 13.14 | 13.03 | 13.14 | 6,301 | +0.20(+1.53%) |
Apr 02, 2024 | 12.89 | 12.96 | 12.89 | 12.94 | 17,862 | +0.17(+1.33%) |
Apr 01, 2024 | 12.97 | 12.97 | 12.77 | 12.77 | 20,304 | -0.02(-0.16%) |
Mar 28, 2024 | 12.78 | 12.81 | 12.77 | 12.79 | 6,268 | -0.24(-1.84%) |
Mar 27, 2024 | 13.02 | 13.05 | 13.02 | 13.03 | 7,511 | +0.35(+2.76%) |
Mar 26, 2024 | 12.73 | 12.73 | 12.68 | 12.68 | 4,902 | -0.33(-2.57%) |
Mar 25, 2024 | 13.01 | 13.04 | 12.99 | 13.01 | 13,641 | -0.10(-0.73%) |
Mar 22, 2024 | 13.19 | 13.19 | 13.11 | 13.11 | 12,661 | -0.21(-1.54%) |
Mar 21, 2024 | 13.29 | 13.32 | 13.29 | 13.31 | 4,765 | +0.12(+0.87%) |
Mar 20, 2024 | 13.64 | 13.64 | 13.17 | 13.20 | 5,136 | +0.18(+1.38%) |
Mar 19, 2024 | 13.44 | 13.44 | 12.96 | 13.02 | 13,287 | -0.28(-2.11%) |
Mar 18, 2024 | 13.39 | 13.39 | 13.30 | 13.30 | 11,206 | +0.07(+0.53%) |
Mar 15, 2024 | 13.24 | 13.26 | 13.23 | 13.23 | 2,889 | -0.21(-1.57%) |
Mar 14, 2024 | 13.45 | 13.45 | 13.41 | 13.44 | 4,317 | -0.12(-0.88%) |
Mar 13, 2024 | 13.61 | 13.63 | 13.56 | 13.56 | 3,761 | -0.57(-4.00%) |
Mar 12, 2024 | 14.08 | 14.16 | 14.05 | 14.13 | 9,324 | +0.41(+2.96%) |
Mar 11, 2024 | 13.72 | 13.74 | 13.69 | 13.72 | 6,023 | +0.19(+1.37%) |
Mar 08, 2024 | 13.51 | 13.56 | 13.51 | 13.54 | 5,063 | -0.07(-0.51%) |
Mar 07, 2024 | 13.55 | 13.62 | 13.55 | 13.61 | 6,275 | -0.08(-0.62%) |
Mar 06, 2024 | 13.73 | 13.81 | 13.68 | 13.69 | 10,324 | -0.06(-0.44%) |
Mar 05, 2024 | 13.80 | 13.86 | 13.75 | 13.75 | 10,475 | -0.47(-3.31%) |
Mar 04, 2024 | 14.27 | 14.27 | 14.06 | 14.22 | 4,288 | -0.21(-1.49%) |
Mar 01, 2024 | 14.41 | 14.45 | 14.41 | 14.44 | 8,046 | +0.53(+3.81%) |
Feb 29, 2024 | 13.95 | 13.96 | 13.90 | 13.90 | 11,529 | -0.12(-0.89%) |
Feb 28, 2024 | 14.01 | 14.03 | 13.99 | 14.03 | 3,243 | -0.16(-1.13%) |
Feb 27, 2024 | 14.15 | 14.20 | 14.15 | 14.19 | 12,763 | +0.12(+0.84%) |
Feb 26, 2024 | 14.10 | 14.14 | 14.04 | 14.07 | 7,505 | -0.17(-1.18%) |
Feb 23, 2024 | 14.22 | 14.24 | 14.19 | 14.24 | 18,404 | -0.13(-0.91%) |
Feb 22, 2024 | 14.32 | 14.37 | 14.29 | 14.37 | 9,187 | +0.57(+4.17%) |
Feb 21, 2024 | 13.83 | 13.83 | 13.78 | 13.79 | 6,249 | -0.04(-0.25%) |
Feb 20, 2024 | 13.83 | 13.83 | 13.79 | 13.83 | 6,093 | +0.07(+0.50%) |
Feb 16, 2024 | 13.80 | 13.82 | 13.74 | 13.76 | 37,394 | +0.57(+4.29%) |
Feb 15, 2024 | 13.16 | 13.21 | 13.16 | 13.20 | 9,270 | -0.08(-0.63%) |
Feb 14, 2024 | 13.36 | 13.36 | 13.22 | 13.28 | 7,935 | +0.01(+0.11%) |
Feb 13, 2024 | 13.35 | 13.39 | 13.22 | 13.27 | 14,204 | -0.22(-1.67%) |
Feb 12, 2024 | 13.77 | 13.77 | 12.95 | 13.49 | 24,763 | +0.24(+1.81%) |
Feb 09, 2024 | 13.10 | 13.25 | 13.10 | 13.25 | 26,764 | -0.10(-0.75%) |
Feb 08, 2024 | 12.96 | 13.41 | 12.96 | 13.35 | 7,845 | -0.64(-4.61%) |
Feb 07, 2024 | 14.50 | 14.50 | 13.94 | 13.99 | 51,944 | +0.35(+2.60%) |
Feb 06, 2024 | 13.64 | 13.69 | 13.59 | 13.64 | 14,569 | +0.49(+3.73%) |
Feb 05, 2024 | 13.04 | 13.15 | 12.91 | 13.15 | 12,835 | +0.31(+2.41%) |
Feb 02, 2024 | 12.86 | 12.89 | 12.75 | 12.84 | 12,945 | -0.29(-2.18%) |