Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.69 | 14.97 | 14.34 | 14.37 | 610,666 | -0.59(-3.94%) |
Apr 29, 2024 | 14.76 | 15.24 | 14.65 | 14.96 | 766,244 | +0.63(+4.40%) |
Apr 26, 2024 | 14.20 | 14.57 | 14.07 | 14.33 | 524,013 | +0.28(+1.99%) |
Apr 25, 2024 | 13.96 | 14.19 | 13.76 | 14.05 | 576,030 | -0.02(-0.14%) |
Apr 24, 2024 | 14.09 | 14.30 | 13.86 | 14.07 | 467,567 | +0.04(+0.29%) |
Apr 23, 2024 | 13.59 | 14.29 | 13.47 | 14.03 | 506,548 | +0.49(+3.62%) |
Apr 22, 2024 | 13.31 | 13.89 | 13.09 | 13.54 | 451,841 | +0.19(+1.42%) |
Apr 19, 2024 | 13.30 | 13.55 | 13.01 | 13.35 | 724,036 | -0.06(-0.45%) |
Apr 18, 2024 | 13.50 | 13.86 | 12.51 | 13.41 | 1,528,505 | -0.09(-0.67%) |
Apr 17, 2024 | 13.73 | 14.05 | 13.19 | 13.50 | 709,802 | -0.18(-1.32%) |
Apr 16, 2024 | 13.57 | 13.79 | 13.04 | 13.68 | 764,784 | -0.30(-2.15%) |
Apr 15, 2024 | 15.32 | 15.32 | 13.77 | 13.98 | 852,505 | -0.67(-4.57%) |
Apr 12, 2024 | 15.60 | 15.91 | 14.42 | 14.65 | 1,005,493 | -0.95(-6.09%) |
Apr 11, 2024 | 15.73 | 15.74 | 15.11 | 15.60 | 553,498 | +0.09(+0.58%) |
Apr 10, 2024 | 15.21 | 15.74 | 14.79 | 15.51 | 676,113 | +0.09(+0.58%) |
Apr 09, 2024 | 15.25 | 15.99 | 14.93 | 15.42 | 1,004,807 | +0.28(+1.85%) |
Apr 08, 2024 | 14.77 | 15.17 | 14.41 | 15.14 | 711,940 | +0.69(+4.78%) |
Apr 05, 2024 | 13.89 | 14.51 | 13.41 | 14.45 | 1,003,882 | +0.68(+4.94%) |
Apr 04, 2024 | 15.28 | 15.28 | 13.76 | 13.77 | 1,229,852 | -1.20(-8.02%) |
Apr 03, 2024 | 14.50 | 15.27 | 14.37 | 14.97 | 1,815,726 | +0.51(+3.53%) |
Apr 02, 2024 | 13.89 | 14.58 | 13.65 | 14.46 | 1,249,625 | +0.35(+2.48%) |
Apr 01, 2024 | 13.70 | 14.43 | 13.36 | 14.11 | 2,459,519 | +1.15(+8.87%) |
Mar 28, 2024 | 12.51 | 13.14 | 12.99 | 12.96 | 1,586,621 | +0.80(+6.58%) |
Mar 27, 2024 | 11.53 | 12.52 | 11.45 | 12.16 | 1,479,621 | +0.64(+5.56%) |
Mar 26, 2024 | 12.03 | 12.05 | 11.42 | 11.52 | 782,291 | -0.33(-2.78%) |
Mar 25, 2024 | 11.84 | 12.44 | 11.70 | 11.85 | 778,924 | -0.03(-0.25%) |
Mar 22, 2024 | 12.84 | 12.84 | 11.78 | 11.88 | 1,077,351 | -0.71(-5.64%) |
Mar 21, 2024 | 12.86 | 13.46 | 12.58 | 12.59 | 906,002 | +0.00(+0.00%) |
Mar 20, 2024 | 12.45 | 12.96 | 12.23 | 12.59 | 1,390,865 | +0.04(+0.32%) |
Mar 19, 2024 | 12.41 | 12.75 | 12.15 | 12.55 | 879,856 | -0.15(-1.18%) |
Mar 18, 2024 | 12.94 | 12.94 | 12.38 | 12.70 | 1,300,495 | -0.25(-1.93%) |
Mar 15, 2024 | 14.40 | 14.40 | 12.85 | 12.95 | 2,639,090 | -1.31(-9.19%) |
Mar 14, 2024 | 14.70 | 14.70 | 14.01 | 14.26 | 634,409 | -0.45(-3.06%) |
Mar 13, 2024 | 14.39 | 15.32 | 14.18 | 14.71 | 1,060,435 | +0.25(+1.73%) |
Mar 12, 2024 | 14.84 | 14.86 | 14.00 | 14.46 | 623,616 | -0.11(-0.75%) |
Mar 11, 2024 | 13.62 | 14.77 | 13.57 | 14.57 | 1,435,504 | +1.07(+7.93%) |
Mar 08, 2024 | 14.75 | 14.81 | 13.50 | 13.50 | 1,287,399 | -1.10(-7.53%) |
Mar 07, 2024 | 15.25 | 15.69 | 14.50 | 14.60 | 931,452 | -0.51(-3.38%) |
Mar 06, 2024 | 14.86 | 15.45 | 14.75 | 15.11 | 1,071,087 | +0.62(+4.28%) |
Mar 05, 2024 | 15.04 | 15.40 | 14.16 | 14.49 | 1,261,970 | -1.10(-7.06%) |
Mar 04, 2024 | 16.25 | 16.36 | 15.01 | 15.59 | 1,547,493 | -0.34(-2.13%) |
Mar 01, 2024 | 14.73 | 16.03 | 13.78 | 15.93 | 2,505,591 | +1.71(+12.03%) |
Feb 29, 2024 | 14.15 | 15.88 | 13.90 | 14.22 | 2,157,918 | +0.38(+2.75%) |
Feb 28, 2024 | 13.23 | 14.15 | 13.23 | 13.84 | 1,511,589 | +0.62(+4.69%) |
Feb 27, 2024 | 12.56 | 13.69 | 12.13 | 13.22 | 2,048,822 | +0.71(+5.68%) |
Feb 26, 2024 | 11.27 | 12.52 | 11.15 | 12.51 | 1,393,690 | +1.03(+8.97%) |
Feb 23, 2024 | 12.05 | 12.14 | 10.46 | 11.48 | 2,620,407 | -0.40(-3.37%) |
Feb 22, 2024 | 12.98 | 13.01 | 11.86 | 11.88 | 1,360,190 | -0.97(-7.55%) |
Feb 21, 2024 | 12.95 | 13.20 | 12.66 | 12.85 | 973,918 | +0.05(+0.39%) |
Feb 20, 2024 | 14.65 | 15.14 | 12.79 | 12.80 | 1,805,395 | -2.05(-13.80%) |
Feb 16, 2024 | 14.83 | 15.33 | 14.62 | 14.85 | 841,093 | +0.33(+2.27%) |
Feb 15, 2024 | 14.54 | 15.28 | 14.46 | 14.52 | 637,615 | -0.02(-0.14%) |
Feb 14, 2024 | 13.99 | 14.86 | 13.93 | 14.54 | 644,449 | +0.61(+4.38%) |
Feb 13, 2024 | 14.56 | 14.72 | 13.76 | 13.93 | 1,041,204 | -1.11(-7.38%) |
Feb 12, 2024 | 15.10 | 15.96 | 14.91 | 15.04 | 1,021,127 | +0.40(+2.73%) |
Feb 09, 2024 | 14.35 | 14.75 | 13.94 | 14.64 | 1,344,697 | +0.38(+2.66%) |
Feb 08, 2024 | 13.05 | 14.63 | 12.64 | 14.26 | 2,274,039 | +1.20(+9.19%) |
Feb 07, 2024 | 14.28 | 14.44 | 12.48 | 13.06 | 2,572,553 | -1.21(-8.48%) |
Feb 06, 2024 | 14.47 | 14.96 | 13.51 | 14.27 | 2,688,638 | -0.12(-0.83%) |
Feb 05, 2024 | 16.32 | 16.36 | 12.87 | 14.39 | 6,949,905 | -2.46(-14.60%) |
Feb 02, 2024 | 19.11 | 19.20 | 16.14 | 16.85 | 4,214,665 | -2.67(-13.68%) |