Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 12.72 | 13.11 | 12.56 | 12.72 | 168,807 | +0.06(+0.47%) |
Apr 26, 2024 | 12.55 | 12.84 | 12.37 | 12.66 | 274,377 | +0.17(+1.36%) |
Apr 25, 2024 | 12.38 | 12.58 | 12.27 | 12.49 | 168,240 | +0.00(+0.00%) |
Apr 24, 2024 | 12.71 | 12.94 | 12.39 | 12.49 | 139,273 | -0.27(-2.12%) |
Apr 23, 2024 | 12.27 | 12.89 | 12.23 | 12.76 | 396,999 | +0.38(+3.07%) |
Apr 22, 2024 | 12.50 | 12.67 | 12.38 | 12.38 | 112,494 | -0.07(-0.56%) |
Apr 19, 2024 | 11.94 | 12.61 | 11.92 | 12.45 | 524,067 | +0.45(+3.75%) |
Apr 18, 2024 | 12.25 | 12.49 | 11.95 | 12.00 | 195,660 | -0.17(-1.40%) |
Apr 17, 2024 | 12.80 | 12.98 | 12.16 | 12.17 | 232,388 | -0.53(-4.17%) |
Apr 16, 2024 | 12.72 | 12.82 | 12.53 | 12.70 | 183,260 | -0.11(-0.86%) |
Apr 15, 2024 | 13.35 | 13.44 | 12.79 | 12.81 | 140,346 | -0.41(-3.10%) |
Apr 12, 2024 | 13.40 | 13.52 | 13.12 | 13.22 | 121,737 | -0.11(-0.83%) |
Apr 11, 2024 | 13.61 | 13.67 | 13.30 | 13.33 | 104,566 | -0.23(-1.70%) |
Apr 10, 2024 | 13.54 | 13.94 | 13.51 | 13.56 | 152,105 | -0.19(-1.38%) |
Apr 09, 2024 | 14.36 | 14.40 | 13.67 | 13.75 | 146,144 | -0.47(-3.31%) |
Apr 08, 2024 | 14.47 | 14.70 | 14.19 | 14.22 | 175,600 | -0.25(-1.73%) |
Apr 05, 2024 | 14.61 | 14.62 | 14.28 | 14.47 | 159,064 | -0.06(-0.41%) |
Apr 04, 2024 | 14.48 | 14.87 | 14.30 | 14.53 | 266,448 | +0.12(+0.83%) |
Apr 03, 2024 | 13.79 | 14.70 | 13.79 | 14.41 | 325,284 | +0.61(+4.42%) |
Apr 02, 2024 | 13.91 | 13.99 | 13.73 | 13.80 | 181,124 | -0.09(-0.65%) |
Apr 01, 2024 | 14.03 | 14.14 | 13.82 | 13.89 | 187,577 | -0.05(-0.36%) |
Mar 28, 2024 | 14.03 | 14.30 | 13.88 | 13.94 | 816,420 | -0.01(-0.07%) |
Mar 27, 2024 | 13.76 | 14.04 | 13.71 | 13.95 | 183,219 | +0.17(+1.23%) |
Mar 26, 2024 | 14.08 | 14.15 | 13.77 | 13.78 | 211,963 | -0.24(-1.71%) |
Mar 25, 2024 | 14.01 | 14.33 | 14.01 | 14.02 | 204,297 | +0.04(+0.29%) |
Mar 22, 2024 | 14.11 | 14.35 | 13.95 | 13.98 | 268,482 | +0.19(+1.38%) |
Mar 21, 2024 | 13.54 | 13.98 | 13.54 | 13.79 | 154,885 | -0.02(-0.14%) |
Mar 20, 2024 | 13.79 | 13.96 | 13.67 | 13.81 | 136,681 | -0.10(-0.72%) |
Mar 19, 2024 | 13.62 | 14.09 | 13.57 | 13.91 | 252,551 | +0.38(+2.81%) |
Mar 18, 2024 | 13.60 | 13.90 | 13.51 | 13.53 | 223,014 | -0.11(-0.81%) |
Mar 15, 2024 | 12.77 | 13.92 | 12.77 | 13.64 | 481,994 | +0.78(+6.07%) |
Mar 14, 2024 | 12.76 | 13.09 | 12.76 | 12.86 | 194,970 | +0.03(+0.23%) |
Mar 13, 2024 | 12.74 | 13.06 | 12.51 | 12.83 | 212,447 | +0.29(+2.31%) |
Mar 12, 2024 | 12.19 | 12.55 | 12.10 | 12.54 | 119,155 | +0.35(+2.87%) |
Mar 11, 2024 | 12.31 | 12.31 | 11.79 | 12.19 | 214,359 | -0.12(-0.97%) |
Mar 08, 2024 | 12.26 | 12.61 | 12.22 | 12.31 | 77,295 | +0.20(+1.65%) |
Mar 07, 2024 | 12.04 | 12.31 | 12.04 | 12.11 | 142,835 | +0.11(+0.92%) |
Mar 06, 2024 | 12.18 | 12.20 | 11.90 | 12.00 | 157,243 | -0.01(-0.08%) |
Mar 05, 2024 | 12.34 | 12.44 | 11.99 | 12.01 | 92,546 | -0.27(-2.20%) |
Mar 04, 2024 | 12.10 | 12.62 | 12.07 | 12.28 | 402,184 | +0.17(+1.40%) |
Mar 01, 2024 | 11.13 | 12.89 | 11.06 | 12.11 | 365,333 | +1.61(+15.33%) |
Feb 29, 2024 | 10.57 | 10.64 | 10.50 | 10.50 | 93,456 | +0.05(+0.48%) |
Feb 28, 2024 | 10.65 | 10.72 | 10.43 | 10.45 | 60,990 | -0.25(-2.34%) |
Feb 27, 2024 | 11.04 | 11.15 | 10.70 | 10.70 | 52,654 | -0.35(-3.17%) |
Feb 26, 2024 | 10.59 | 11.24 | 10.59 | 11.05 | 304,570 | +0.34(+3.17%) |
Feb 23, 2024 | 10.38 | 10.89 | 10.28 | 10.71 | 395,146 | +0.17(+1.61%) |
Feb 22, 2024 | 10.35 | 10.69 | 10.35 | 10.54 | 90,490 | +0.06(+0.57%) |
Feb 21, 2024 | 10.43 | 10.53 | 10.35 | 10.48 | 72,411 | +0.16(+1.55%) |
Feb 20, 2024 | 10.40 | 10.49 | 10.25 | 10.32 | 70,309 | -0.20(-1.90%) |
Feb 16, 2024 | 10.55 | 10.64 | 10.46 | 10.52 | 101,587 | -0.06(-0.57%) |
Feb 15, 2024 | 10.48 | 10.78 | 10.45 | 10.58 | 149,379 | +0.17(+1.63%) |
Feb 14, 2024 | 10.35 | 10.58 | 10.35 | 10.41 | 78,539 | +0.14(+1.36%) |
Feb 13, 2024 | 10.49 | 10.78 | 10.20 | 10.27 | 124,601 | -0.40(-3.75%) |
Feb 12, 2024 | 10.35 | 10.89 | 10.24 | 10.67 | 204,197 | +0.31(+2.99%) |
Feb 09, 2024 | 10.33 | 10.46 | 10.27 | 10.36 | 55,872 | +0.07(+0.68%) |
Feb 08, 2024 | 10.14 | 10.34 | 10.07 | 10.29 | 41,524 | +0.10(+0.98%) |
Feb 07, 2024 | 10.15 | 10.20 | 10.00 | 10.19 | 68,109 | +0.14(+1.39%) |
Feb 06, 2024 | 10.01 | 10.25 | 10.01 | 10.05 | 67,120 | +0.05(+0.50%) |
Feb 05, 2024 | 10.14 | 10.14 | 9.830 | 10.00 | 181,599 | -0.18(-1.77%) |
Feb 02, 2024 | 10.47 | 10.51 | 10.11 | 10.18 | 66,387 | -0.32(-3.05%) |