Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 13.87 | 14.01 | 13.87 | 13.93 | 75,685 | +0.06(+0.43%) |
Apr 29, 2024 | 13.96 | 14.02 | 13.83 | 13.87 | 147,565 | -0.01(-0.05%) |
Apr 26, 2024 | 13.72 | 13.93 | 13.72 | 13.87 | 99,823 | +0.15(+1.07%) |
Apr 25, 2024 | 13.79 | 13.86 | 13.68 | 13.73 | 95,894 | -0.18(-1.27%) |
Apr 24, 2024 | 14.09 | 14.10 | 13.90 | 13.90 | 111,415 | -0.18(-1.25%) |
Apr 23, 2024 | 13.71 | 14.12 | 13.67 | 14.08 | 242,047 | +0.36(+2.65%) |
Apr 22, 2024 | 13.74 | 13.75 | 13.64 | 13.72 | 99,831 | +0.04(+0.29%) |
Apr 19, 2024 | 13.44 | 13.74 | 13.44 | 13.68 | 159,487 | +0.21(+1.53%) |
Apr 18, 2024 | 13.30 | 13.47 | 13.30 | 13.47 | 108,392 | +0.24(+1.78%) |
Apr 17, 2024 | 13.23 | 13.37 | 13.20 | 13.23 | 80,051 | +0.00(+0.00%) |
Apr 16, 2024 | 13.06 | 13.28 | 12.95 | 13.23 | 209,451 | +0.15(+1.12%) |
Apr 15, 2024 | 13.22 | 13.28 | 13.05 | 13.09 | 166,944 | -0.06(-0.45%) |
Apr 12, 2024 | 13.11 | 13.23 | 13.08 | 13.15 | 178,710 | +0.02(+0.15%) |
Apr 11, 2024 | 13.05 | 13.22 | 12.92 | 13.13 | 155,055 | +0.09(+0.68%) |
Apr 10, 2024 | 12.95 | 13.13 | 12.92 | 13.04 | 111,634 | +0.06(+0.45%) |
Apr 09, 2024 | 13.02 | 13.11 | 12.88 | 12.98 | 111,078 | -0.06(-0.45%) |
Apr 08, 2024 | 12.93 | 13.05 | 12.87 | 13.04 | 75,390 | +0.13(+0.99%) |
Apr 05, 2024 | 12.80 | 12.92 | 12.78 | 12.91 | 77,218 | +0.15(+1.15%) |
Apr 04, 2024 | 12.85 | 12.97 | 12.75 | 12.76 | 88,170 | -0.07(-0.54%) |
Apr 03, 2024 | 12.80 | 12.89 | 12.78 | 12.83 | 60,240 | -0.01(-0.08%) |
Apr 02, 2024 | 12.71 | 12.92 | 12.68 | 12.84 | 164,808 | +0.12(+0.92%) |
Apr 01, 2024 | 12.83 | 12.85 | 12.70 | 12.72 | 131,922 | -0.11(-0.84%) |
Mar 28, 2024 | 12.91 | 12.86 | 12.82 | 12.83 | 150,344 | -0.07(-0.53%) |
Mar 27, 2024 | 12.97 | 13.01 | 12.88 | 12.90 | 86,132 | -0.03(-0.20%) |
Mar 26, 2024 | 12.93 | 12.96 | 12.86 | 12.93 | 85,585 | +0.06(+0.45%) |
Mar 25, 2024 | 12.79 | 12.97 | 12.76 | 12.87 | 89,856 | +0.08(+0.61%) |
Mar 22, 2024 | 12.85 | 12.89 | 12.71 | 12.79 | 85,400 | -0.05(-0.38%) |
Mar 21, 2024 | 12.98 | 13.04 | 12.68 | 12.84 | 178,227 | -0.12(-0.90%) |
Mar 20, 2024 | 12.78 | 12.97 | 12.68 | 12.96 | 153,037 | +0.20(+1.60%) |
Mar 19, 2024 | 12.71 | 12.81 | 12.68 | 12.75 | 93,102 | +0.08(+0.61%) |
Mar 18, 2024 | 12.68 | 12.74 | 12.66 | 12.68 | 109,223 | -0.03(-0.23%) |
Mar 15, 2024 | 12.62 | 12.74 | 12.50 | 12.70 | 172,236 | +0.15(+1.16%) |
Mar 14, 2024 | 12.65 | 12.70 | 12.48 | 12.56 | 111,706 | -0.14(-1.07%) |
Mar 13, 2024 | 12.65 | 12.71 | 12.64 | 12.69 | 80,492 | +0.12(+0.93%) |
Mar 12, 2024 | 12.68 | 12.76 | 12.56 | 12.58 | 127,448 | -0.10(-0.77%) |
Mar 11, 2024 | 12.64 | 12.68 | 12.60 | 12.68 | 77,755 | +0.06(+0.46%) |
Mar 08, 2024 | 12.57 | 12.68 | 12.51 | 12.62 | 176,127 | +0.11(+0.85%) |
Mar 07, 2024 | 12.38 | 12.53 | 12.38 | 12.51 | 125,255 | +0.10(+0.78%) |
Mar 06, 2024 | 12.49 | 12.67 | 12.38 | 12.41 | 146,748 | -0.18(-1.47%) |
Mar 05, 2024 | 12.43 | 12.61 | 12.38 | 12.60 | 128,425 | +0.21(+1.73%) |
Mar 04, 2024 | 12.43 | 12.50 | 12.35 | 12.38 | 110,545 | +0.01(+0.08%) |
Mar 01, 2024 | 12.38 | 12.44 | 12.29 | 12.37 | 127,419 | -0.03(-0.23%) |
Feb 29, 2024 | 12.34 | 12.42 | 12.27 | 12.40 | 92,274 | +0.07(+0.55%) |
Feb 28, 2024 | 12.62 | 12.62 | 12.33 | 12.34 | 94,438 | -0.23(-1.83%) |
Feb 27, 2024 | 12.50 | 12.58 | 12.37 | 12.56 | 140,774 | +0.11(+0.85%) |
Feb 26, 2024 | 12.53 | 12.56 | 12.40 | 12.46 | 93,128 | -0.06(-0.46%) |
Feb 23, 2024 | 12.49 | 12.56 | 12.43 | 12.52 | 60,440 | +0.12(+0.93%) |
Feb 22, 2024 | 12.48 | 12.48 | 12.37 | 12.40 | 89,420 | -0.07(-0.54%) |
Feb 21, 2024 | 12.50 | 12.56 | 12.45 | 12.47 | 107,650 | -0.04(-0.31%) |
Feb 20, 2024 | 12.42 | 12.58 | 12.42 | 12.51 | 84,618 | +0.02(+0.15%) |
Feb 16, 2024 | 12.49 | 12.61 | 12.40 | 12.49 | 108,623 | +0.00(+0.00%) |
Feb 15, 2024 | 12.28 | 12.53 | 12.24 | 12.49 | 132,817 | +0.25(+2.04%) |
Feb 14, 2024 | 12.17 | 12.28 | 12.11 | 12.24 | 76,158 | +0.16(+1.35%) |
Feb 13, 2024 | 12.33 | 12.33 | 12.06 | 12.07 | 131,012 | -0.26(-2.10%) |
Feb 12, 2024 | 12.26 | 12.40 | 12.21 | 12.33 | 88,440 | +0.13(+1.10%) |
Feb 09, 2024 | 12.28 | 12.32 | 12.19 | 12.20 | 73,415 | -0.05(-0.39%) |
Feb 08, 2024 | 12.08 | 12.32 | 12.08 | 12.25 | 102,629 | +0.12(+0.95%) |
Feb 07, 2024 | 12.06 | 12.18 | 12.00 | 12.13 | 164,354 | +0.00(+0.00%) |
Feb 06, 2024 | 12.16 | 12.25 | 12.03 | 12.13 | 108,108 | -0.06(-0.47%) |
Feb 05, 2024 | 12.31 | 12.35 | 12.15 | 12.19 | 230,015 | -0.15(-1.25%) |
Feb 02, 2024 | 12.50 | 12.52 | 12.31 | 12.34 | 118,596 | -0.13(-1.08%) |