Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.97 | 13.22 | 12.97 | 13.22 | 4,635 | +0.71(+5.69%) |
Apr 29, 2024 | 12.46 | 12.51 | 12.36 | 12.51 | 848 | +0.08(+0.68%) |
Apr 26, 2024 | 12.44 | 12.53 | 12.36 | 12.42 | 6,014 | -0.12(-0.95%) |
Apr 25, 2024 | 12.74 | 12.74 | 12.36 | 12.54 | 12,761 | -0.21(-1.61%) |
Apr 24, 2024 | 12.71 | 12.75 | 12.71 | 12.75 | 450 | +0.06(+0.50%) |
Apr 23, 2024 | 12.87 | 12.87 | 12.56 | 12.68 | 6,236 | +0.11(+0.85%) |
Apr 22, 2024 | 12.45 | 12.58 | 12.43 | 12.58 | 2,994 | +0.87(+7.40%) |
Apr 19, 2024 | 11.74 | 11.79 | 11.53 | 11.71 | 5,590 | -0.11(-0.92%) |
Apr 18, 2024 | 11.89 | 11.89 | 11.76 | 11.82 | 493 | -0.10(-0.87%) |
Apr 17, 2024 | 11.99 | 11.99 | 11.92 | 11.92 | 446 | +0.25(+2.18%) |
Apr 16, 2024 | 11.98 | 12.01 | 11.67 | 11.67 | 9,142 | -0.05(-0.40%) |
Apr 15, 2024 | 12.21 | 12.21 | 11.72 | 11.72 | 2,191 | -0.65(-5.28%) |
Apr 12, 2024 | 11.59 | 12.46 | 11.29 | 12.37 | 37,416 | +0.44(+3.67%) |
Apr 11, 2024 | 12.10 | 12.10 | 11.93 | 11.93 | 1,053 | -0.70(-5.53%) |
Apr 10, 2024 | 12.56 | 12.65 | 12.40 | 12.63 | 4,787 | +0.33(+2.66%) |
Apr 09, 2024 | 12.36 | 12.36 | 12.30 | 12.30 | 897 | -0.20(-1.59%) |
Apr 08, 2024 | 12.57 | 12.57 | 12.50 | 12.50 | 1,101 | -0.24(-1.86%) |
Apr 05, 2024 | 13.02 | 13.02 | 12.69 | 12.74 | 1,354 | -0.67(-5.00%) |
Apr 04, 2024 | 13.19 | 13.41 | 13.11 | 13.41 | 939 | +0.22(+1.68%) |
Apr 03, 2024 | 13.43 | 13.43 | 13.19 | 13.19 | 348 | -0.35(-2.57%) |
Apr 02, 2024 | 13.83 | 13.83 | 13.53 | 13.53 | 1,356 | -0.67(-4.70%) |
Apr 01, 2024 | 13.96 | 14.25 | 13.96 | 14.20 | 1,114 | -0.40(-2.73%) |
Mar 28, 2024 | 14.90 | 14.90 | 14.59 | 14.60 | 3,792 | -0.57(-3.74%) |
Mar 27, 2024 | 15.22 | 15.22 | 15.14 | 15.17 | 549 | -0.32(-2.06%) |
Mar 26, 2024 | 15.55 | 15.55 | 15.47 | 15.49 | 1,221 | -0.15(-0.93%) |
Mar 25, 2024 | 15.41 | 15.63 | 15.41 | 15.63 | 447 | -0.14(-0.89%) |
Mar 22, 2024 | 15.48 | 15.77 | 15.48 | 15.77 | 314 | +0.36(+2.37%) |
Mar 21, 2024 | 15.01 | 15.53 | 15.01 | 15.41 | 587 | +0.05(+0.35%) |
Mar 20, 2024 | 15.91 | 15.97 | 15.35 | 15.35 | 1,212 | -0.55(-3.47%) |
Mar 19, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 21 | +0.06(+0.37%) |
Mar 18, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 140 | -0.06(-0.38%) |
Mar 15, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 100 | +0.15(+0.95%) |
Mar 14, 2024 | 15.78 | 15.78 | 15.76 | 15.76 | 561 | +0.20(+1.28%) |
Mar 13, 2024 | 15.61 | 15.69 | 15.56 | 15.56 | 516 | -0.33(-2.08%) |
Mar 12, 2024 | 15.76 | 15.95 | 15.76 | 15.89 | 4,070 | +0.52(+3.38%) |
Mar 11, 2024 | 15.39 | 15.39 | 15.35 | 15.37 | 2,066 | -0.06(-0.40%) |
Mar 08, 2024 | 15.52 | 15.52 | 15.07 | 15.43 | 5,369 | -0.41(-2.62%) |
Mar 07, 2024 | 15.88 | 15.88 | 15.84 | 15.84 | 211 | -0.25(-1.57%) |
Mar 06, 2024 | 16.21 | 16.21 | 16.10 | 16.10 | 968 | -0.40(-2.43%) |
Mar 05, 2024 | 16.37 | 16.50 | 16.37 | 16.50 | 243 | -0.29(-1.73%) |
Mar 04, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 50 | -0.82(-4.68%) |
Mar 01, 2024 | 18.33 | 18.33 | 17.61 | 17.61 | 1,469 | -1.09(-5.80%) |
Feb 29, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 73 | -0.27(-1.44%) |
Feb 28, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 0 | -0.10(-0.52%) |
Feb 27, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 15 | +0.07(+0.34%) |
Feb 26, 2024 | 19.14 | 19.14 | 19.01 | 19.01 | 217 | +0.14(+0.73%) |
Feb 23, 2024 | 19.13 | 19.13 | 18.69 | 18.87 | 1,131 | -0.33(-1.72%) |
Feb 22, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 11 | +0.02(+0.08%) |
Feb 21, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 10 | -0.00(-0.02%) |
Feb 20, 2024 | 19.08 | 19.19 | 19.08 | 19.19 | 464 | -0.32(-1.65%) |
Feb 16, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 100 | -0.23(-1.16%) |
Feb 15, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 56 | -0.38(-1.90%) |
Feb 14, 2024 | 20.18 | 20.18 | 20.12 | 20.12 | 209 | +0.04(+0.21%) |
Feb 13, 2024 | 20.11 | 20.11 | 20.08 | 20.08 | 363 | +0.80(+4.16%) |
Feb 12, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 0 | +0.15(+0.80%) |
Feb 09, 2024 | 19.10 | 19.13 | 19.10 | 19.13 | 206 | +0.23(+1.22%) |
Feb 08, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 13 | +0.05(+0.29%) |
Feb 07, 2024 | 18.88 | 18.88 | 18.72 | 18.84 | 2,707 | +0.04(+0.19%) |
Feb 06, 2024 | 18.90 | 18.90 | 18.80 | 18.80 | 210 | -0.29(-1.52%) |
Feb 05, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 1 | +0.33(+1.78%) |
Feb 02, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 374 | +0.50(+2.76%) |