Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 13.82 | 14.08 | 13.79 | 13.94 | 5,546,387 | -0.02(-0.14%) |
Apr 29, 2024 | 13.97 | 14.07 | 13.87 | 13.96 | 2,796,770 | +0.11(+0.78%) |
Apr 26, 2024 | 13.79 | 13.93 | 13.72 | 13.85 | 3,676,496 | +0.11(+0.78%) |
Apr 25, 2024 | 13.99 | 14.07 | 13.66 | 13.75 | 4,103,458 | -0.34(-2.43%) |
Apr 24, 2024 | 13.93 | 14.10 | 13.77 | 14.09 | 4,699,399 | +0.00(+0.00%) |
Apr 23, 2024 | 13.87 | 14.26 | 13.87 | 14.09 | 3,505,131 | +0.15(+1.05%) |
Apr 22, 2024 | 13.67 | 13.96 | 13.58 | 13.94 | 3,920,947 | +0.26(+1.93%) |
Apr 19, 2024 | 13.52 | 13.74 | 13.46 | 13.68 | 2,257,045 | +0.17(+1.23%) |
Apr 18, 2024 | 13.52 | 13.61 | 13.40 | 13.51 | 2,594,759 | +0.06(+0.44%) |
Apr 17, 2024 | 13.44 | 13.56 | 13.36 | 13.45 | 2,484,675 | +0.03(+0.22%) |
Apr 16, 2024 | 13.52 | 13.65 | 13.39 | 13.42 | 3,633,455 | -0.19(-1.37%) |
Apr 15, 2024 | 13.83 | 13.84 | 13.42 | 13.61 | 3,191,720 | -0.22(-1.56%) |
Apr 12, 2024 | 13.90 | 13.91 | 13.76 | 13.82 | 2,906,938 | -0.08(-0.56%) |
Apr 11, 2024 | 13.90 | 14.12 | 13.72 | 13.90 | 3,186,593 | +0.14(+1.00%) |
Apr 10, 2024 | 13.71 | 13.89 | 13.61 | 13.77 | 3,710,184 | -0.53(-3.70%) |
Apr 09, 2024 | 13.94 | 14.33 | 13.86 | 14.30 | 3,999,851 | +0.45(+3.26%) |
Apr 08, 2024 | 13.64 | 13.88 | 13.59 | 13.84 | 1,746,099 | +0.25(+1.87%) |
Apr 05, 2024 | 13.50 | 13.68 | 13.38 | 13.59 | 1,870,390 | -0.05(-0.36%) |
Apr 04, 2024 | 13.72 | 13.98 | 13.57 | 13.64 | 2,625,038 | +0.08(+0.58%) |
Apr 03, 2024 | 13.57 | 13.73 | 13.50 | 13.56 | 2,550,666 | -0.10(-0.72%) |
Apr 02, 2024 | 13.71 | 13.72 | 13.43 | 13.66 | 3,550,294 | -0.17(-1.20%) |
Apr 01, 2024 | 13.88 | 13.89 | 13.63 | 13.82 | 2,381,718 | -0.04(-0.28%) |
Mar 28, 2024 | 13.72 | 13.91 | 13.90 | 13.86 | 3,855,265 | +0.21(+1.51%) |
Mar 27, 2024 | 13.22 | 13.67 | 13.18 | 13.66 | 2,766,532 | +0.56(+4.26%) |
Mar 26, 2024 | 13.26 | 13.26 | 13.10 | 13.10 | 2,333,342 | -0.08(-0.59%) |
Mar 25, 2024 | 13.10 | 13.26 | 13.02 | 13.18 | 2,897,267 | +0.13(+0.98%) |
Mar 22, 2024 | 13.34 | 13.36 | 13.01 | 13.05 | 2,383,351 | -0.25(-1.91%) |
Mar 21, 2024 | 13.09 | 13.34 | 13.04 | 13.31 | 2,506,181 | +0.30(+2.34%) |
Mar 20, 2024 | 12.77 | 13.07 | 12.65 | 13.00 | 3,841,645 | +0.10(+0.76%) |
Mar 19, 2024 | 12.82 | 13.03 | 12.82 | 12.90 | 3,404,432 | +0.05(+0.38%) |
Mar 18, 2024 | 12.88 | 13.00 | 12.79 | 12.86 | 4,888,186 | -0.04(-0.30%) |
Mar 15, 2024 | 12.56 | 12.94 | 12.51 | 12.89 | 8,180,175 | +0.22(+1.70%) |
Mar 14, 2024 | 13.00 | 13.05 | 12.52 | 12.68 | 4,719,400 | -0.44(-3.36%) |
Mar 13, 2024 | 13.23 | 13.44 | 13.08 | 13.12 | 2,975,393 | -0.11(-0.81%) |
Mar 12, 2024 | 13.29 | 13.49 | 13.20 | 13.23 | 3,464,453 | -0.06(-0.44%) |
Mar 11, 2024 | 13.30 | 13.48 | 13.26 | 13.29 | 2,484,135 | -0.01(-0.07%) |
Mar 08, 2024 | 13.46 | 13.57 | 13.25 | 13.30 | 3,364,537 | +0.01(+0.07%) |
Mar 07, 2024 | 13.59 | 13.62 | 13.22 | 13.29 | 2,391,699 | -0.20(-1.45%) |
Mar 06, 2024 | 13.41 | 13.56 | 13.33 | 13.48 | 2,980,394 | +0.19(+1.40%) |
Mar 05, 2024 | 13.49 | 13.56 | 13.19 | 13.30 | 2,698,170 | -0.26(-1.95%) |
Mar 04, 2024 | 13.59 | 13.64 | 13.37 | 13.56 | 2,879,686 | -0.04(-0.29%) |
Mar 01, 2024 | 13.48 | 13.62 | 13.31 | 13.60 | 2,631,478 | +0.10(+0.73%) |
Feb 29, 2024 | 13.46 | 13.67 | 13.39 | 13.50 | 3,958,486 | +0.21(+1.55%) |
Feb 28, 2024 | 12.86 | 13.50 | 12.84 | 13.30 | 3,734,431 | +0.28(+2.18%) |
Feb 27, 2024 | 12.97 | 13.09 | 12.86 | 13.01 | 3,365,629 | +0.14(+1.07%) |
Feb 26, 2024 | 13.10 | 13.18 | 12.80 | 12.87 | 3,786,821 | -0.28(-2.16%) |
Feb 23, 2024 | 13.04 | 13.34 | 12.94 | 13.16 | 4,331,895 | +0.09(+0.67%) |
Feb 22, 2024 | 13.16 | 13.20 | 12.89 | 13.07 | 5,930,320 | -0.08(-0.58%) |
Feb 21, 2024 | 13.35 | 13.49 | 13.11 | 13.15 | 5,948,966 | -0.28(-2.07%) |
Feb 20, 2024 | 13.48 | 13.58 | 13.27 | 13.42 | 7,957,043 | -0.33(-2.37%) |
Feb 16, 2024 | 14.36 | 14.40 | 13.75 | 13.75 | 11,710,973 | -1.18(-7.89%) |
Feb 15, 2024 | 14.55 | 14.93 | 14.52 | 14.93 | 4,437,062 | +0.48(+3.31%) |
Feb 14, 2024 | 14.68 | 14.77 | 14.40 | 14.45 | 3,634,700 | -0.12(-0.85%) |
Feb 13, 2024 | 14.63 | 14.70 | 14.39 | 14.57 | 3,136,908 | -0.51(-3.37%) |
Feb 12, 2024 | 14.92 | 15.20 | 14.86 | 15.08 | 2,902,841 | +0.23(+1.55%) |
Feb 09, 2024 | 14.85 | 14.93 | 14.51 | 14.85 | 2,728,007 | -0.06(-0.39%) |
Feb 08, 2024 | 14.91 | 15.09 | 14.88 | 14.91 | 2,593,065 | -0.04(-0.26%) |
Feb 07, 2024 | 15.24 | 15.27 | 14.93 | 14.95 | 3,213,495 | -0.31(-2.01%) |
Feb 06, 2024 | 14.99 | 15.28 | 14.92 | 15.25 | 4,163,213 | +0.36(+2.44%) |
Feb 05, 2024 | 15.17 | 15.17 | 14.88 | 14.89 | 2,656,037 | -0.52(-3.36%) |
Feb 02, 2024 | 15.59 | 15.59 | 15.14 | 15.41 | 2,664,871 | -0.46(-2.90%) |