Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.22 | 12.79 | 12.07 | 12.34 | 3,994,182 | -0.19(-1.52%) |
Apr 29, 2024 | 12.56 | 12.89 | 12.43 | 12.53 | 4,099,939 | +0.13(+1.05%) |
Apr 26, 2024 | 11.91 | 13.03 | 11.91 | 12.40 | 4,200,492 | +0.46(+3.85%) |
Apr 25, 2024 | 11.72 | 12.12 | 11.62 | 11.94 | 3,543,309 | -0.29(-2.37%) |
Apr 24, 2024 | 11.87 | 12.28 | 11.60 | 12.23 | 5,424,968 | +0.29(+2.43%) |
Apr 23, 2024 | 11.67 | 12.38 | 11.59 | 11.94 | 5,668,163 | +0.25(+2.14%) |
Apr 22, 2024 | 11.33 | 11.84 | 11.08 | 11.69 | 5,811,637 | +0.42(+3.73%) |
Apr 19, 2024 | 10.87 | 11.30 | 10.84 | 11.27 | 8,209,659 | +0.30(+2.73%) |
Apr 18, 2024 | 11.20 | 11.31 | 10.82 | 10.97 | 6,522,680 | -0.20(-1.79%) |
Apr 17, 2024 | 11.42 | 11.66 | 11.08 | 11.17 | 6,449,907 | -0.23(-2.02%) |
Apr 16, 2024 | 12.00 | 12.05 | 11.25 | 11.40 | 8,310,966 | -0.74(-6.10%) |
Apr 15, 2024 | 12.75 | 12.92 | 12.08 | 12.14 | 5,399,498 | -0.80(-6.18%) |
Apr 12, 2024 | 14.04 | 14.27 | 12.86 | 12.94 | 5,998,149 | -1.24(-8.74%) |
Apr 11, 2024 | 14.39 | 14.44 | 13.76 | 14.18 | 2,843,227 | -0.10(-0.70%) |
Apr 10, 2024 | 14.00 | 14.30 | 13.21 | 14.28 | 5,266,820 | -0.25(-1.72%) |
Apr 09, 2024 | 14.14 | 14.71 | 14.02 | 14.53 | 2,756,817 | +0.53(+3.79%) |
Apr 08, 2024 | 14.01 | 14.12 | 13.81 | 14.00 | 3,009,032 | +0.20(+1.45%) |
Apr 05, 2024 | 14.21 | 14.25 | 13.72 | 13.80 | 5,691,121 | -0.46(-3.23%) |
Apr 04, 2024 | 14.66 | 14.95 | 14.13 | 14.26 | 3,883,527 | -0.14(-0.97%) |
Apr 03, 2024 | 14.07 | 14.51 | 13.86 | 14.40 | 6,284,816 | +0.21(+1.48%) |
Apr 02, 2024 | 14.88 | 14.88 | 14.11 | 14.19 | 5,936,222 | -0.50(-3.40%) |
Apr 01, 2024 | 15.02 | 15.12 | 14.60 | 14.69 | 3,304,621 | -0.22(-1.48%) |
Mar 28, 2024 | 15.02 | 14.78 | 14.78 | 14.91 | 4,538,045 | -0.19(-1.26%) |
Mar 27, 2024 | 14.27 | 15.24 | 14.19 | 15.10 | 5,053,769 | +0.98(+6.94%) |
Mar 26, 2024 | 14.00 | 14.49 | 13.81 | 14.12 | 6,835,334 | +0.32(+2.32%) |
Mar 25, 2024 | 13.62 | 14.05 | 13.49 | 13.80 | 4,278,629 | +0.11(+0.80%) |
Mar 22, 2024 | 13.95 | 14.08 | 13.59 | 13.69 | 5,830,621 | -0.34(-2.42%) |
Mar 21, 2024 | 13.32 | 14.50 | 13.32 | 14.03 | 9,497,059 | +0.71(+5.33%) |
Mar 20, 2024 | 12.30 | 13.64 | 12.17 | 13.32 | 8,476,417 | +0.98(+7.94%) |
Mar 19, 2024 | 11.80 | 12.38 | 11.70 | 12.34 | 5,239,146 | +0.40(+3.35%) |
Mar 18, 2024 | 11.69 | 12.02 | 11.38 | 11.94 | 5,438,591 | +0.21(+1.79%) |
Mar 15, 2024 | 11.74 | 12.14 | 11.71 | 11.73 | 6,909,265 | -0.18(-1.51%) |
Mar 14, 2024 | 11.97 | 12.01 | 11.56 | 11.91 | 4,360,666 | -0.07(-0.58%) |
Mar 13, 2024 | 12.03 | 12.35 | 11.90 | 11.98 | 4,970,993 | -0.19(-1.56%) |
Mar 12, 2024 | 12.59 | 12.61 | 11.97 | 12.17 | 6,408,211 | -0.48(-3.79%) |
Mar 11, 2024 | 12.83 | 13.38 | 12.60 | 12.65 | 4,343,764 | -0.16(-1.25%) |
Mar 08, 2024 | 13.47 | 13.51 | 12.61 | 12.81 | 5,449,868 | -0.41(-3.10%) |
Mar 07, 2024 | 13.27 | 13.42 | 13.06 | 13.22 | 4,781,857 | +0.07(+0.49%) |
Mar 06, 2024 | 13.13 | 13.29 | 12.73 | 13.15 | 3,337,642 | +0.29(+2.21%) |
Mar 05, 2024 | 13.07 | 13.40 | 12.83 | 12.87 | 5,526,746 | -0.45(-3.38%) |
Mar 04, 2024 | 14.13 | 14.21 | 13.10 | 13.32 | 4,994,944 | -0.82(-5.80%) |
Mar 01, 2024 | 13.68 | 14.25 | 13.31 | 14.14 | 9,277,128 | +0.50(+3.67%) |
Feb 29, 2024 | 14.09 | 14.25 | 13.15 | 13.64 | 8,619,327 | -0.46(-3.26%) |
Feb 28, 2024 | 13.00 | 14.74 | 12.97 | 14.10 | 17,988,088 | +0.46(+3.37%) |
Feb 27, 2024 | 13.77 | 14.05 | 13.33 | 13.64 | 13,814,951 | +0.24(+1.79%) |
Feb 26, 2024 | 13.33 | 13.75 | 13.04 | 13.40 | 9,509,047 | +0.00(+0.00%) |
Feb 23, 2024 | 13.09 | 13.70 | 13.06 | 13.40 | 5,577,342 | +0.23(+1.75%) |
Feb 22, 2024 | 13.75 | 13.76 | 13.10 | 13.17 | 4,581,262 | -0.61(-4.43%) |
Feb 21, 2024 | 13.90 | 14.01 | 13.64 | 13.78 | 3,670,777 | -0.47(-3.30%) |
Feb 20, 2024 | 14.40 | 14.49 | 14.07 | 14.25 | 3,872,131 | -0.41(-2.80%) |
Feb 16, 2024 | 14.91 | 15.07 | 14.63 | 14.66 | 4,453,987 | -0.54(-3.55%) |
Feb 15, 2024 | 15.30 | 15.61 | 14.89 | 15.20 | 3,688,542 | +0.18(+1.20%) |
Feb 14, 2024 | 14.73 | 15.04 | 14.54 | 15.02 | 4,187,585 | +0.61(+4.23%) |
Feb 13, 2024 | 15.03 | 15.27 | 14.33 | 14.41 | 5,973,927 | -1.46(-9.20%) |
Feb 12, 2024 | 15.28 | 16.22 | 15.20 | 15.87 | 5,827,825 | +0.65(+4.27%) |
Feb 09, 2024 | 14.19 | 15.26 | 14.14 | 15.22 | 4,476,052 | +1.06(+7.49%) |
Feb 08, 2024 | 14.07 | 14.49 | 13.95 | 14.16 | 2,999,193 | -0.01(-0.07%) |
Feb 07, 2024 | 13.74 | 14.29 | 13.46 | 14.17 | 4,791,834 | +0.89(+6.70%) |
Feb 06, 2024 | 13.06 | 13.51 | 12.99 | 13.28 | 5,281,796 | +0.22(+1.68%) |
Feb 05, 2024 | 13.31 | 13.40 | 12.81 | 13.06 | 5,560,572 | -0.62(-4.53%) |
Feb 02, 2024 | 13.35 | 13.86 | 13.22 | 13.68 | 5,539,657 | -0.04(-0.29%) |