Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.59 | 12.83 | 12.52 | 12.63 | 438,422 | -0.02(-0.16%) |
Apr 29, 2024 | 12.65 | 12.77 | 12.44 | 12.65 | 318,910 | -0.05(-0.39%) |
Apr 26, 2024 | 12.44 | 12.79 | 12.44 | 12.70 | 644,859 | +0.29(+2.34%) |
Apr 25, 2024 | 12.58 | 12.68 | 12.36 | 12.41 | 308,826 | -0.25(-1.97%) |
Apr 24, 2024 | 13.01 | 13.04 | 12.60 | 12.66 | 454,100 | -0.28(-2.16%) |
Apr 23, 2024 | 12.70 | 13.28 | 12.68 | 12.94 | 1,161,859 | +0.26(+2.05%) |
Apr 22, 2024 | 12.28 | 12.79 | 12.27 | 12.68 | 667,871 | +0.50(+4.11%) |
Apr 19, 2024 | 11.83 | 12.23 | 11.83 | 12.18 | 1,030,879 | +0.20(+1.67%) |
Apr 18, 2024 | 12.19 | 12.32 | 11.88 | 11.98 | 958,711 | -0.19(-1.56%) |
Apr 17, 2024 | 13.46 | 13.63 | 12.01 | 12.17 | 2,130,460 | -1.22(-9.11%) |
Apr 16, 2024 | 13.74 | 14.59 | 13.18 | 13.39 | 2,026,895 | -1.44(-9.71%) |
Apr 15, 2024 | 15.19 | 16.24 | 14.77 | 14.83 | 1,835,726 | +0.20(+1.37%) |
Apr 12, 2024 | 14.61 | 14.73 | 14.35 | 14.63 | 507,546 | -0.03(-0.20%) |
Apr 11, 2024 | 14.46 | 14.70 | 14.17 | 14.66 | 686,148 | +0.47(+3.31%) |
Apr 10, 2024 | 14.29 | 14.43 | 14.08 | 14.19 | 319,988 | -0.40(-2.74%) |
Apr 09, 2024 | 14.75 | 14.82 | 14.34 | 14.59 | 300,527 | +0.04(+0.27%) |
Apr 08, 2024 | 14.58 | 14.77 | 14.38 | 14.55 | 325,619 | -0.05(-0.34%) |
Apr 05, 2024 | 14.25 | 14.99 | 14.25 | 14.60 | 629,618 | +0.35(+2.46%) |
Apr 04, 2024 | 14.13 | 14.51 | 14.02 | 14.25 | 484,599 | +0.36(+2.59%) |
Apr 03, 2024 | 13.92 | 14.00 | 13.68 | 13.89 | 347,462 | -0.12(-0.86%) |
Apr 02, 2024 | 14.31 | 14.46 | 13.93 | 14.01 | 638,043 | -0.38(-2.64%) |
Apr 01, 2024 | 14.12 | 14.56 | 14.04 | 14.39 | 587,289 | +0.29(+2.06%) |
Mar 28, 2024 | 13.91 | 13.97 | 13.97 | 14.10 | 789,321 | +0.18(+1.29%) |
Mar 27, 2024 | 13.38 | 13.98 | 13.31 | 13.92 | 821,166 | +0.69(+5.22%) |
Mar 26, 2024 | 12.95 | 13.51 | 12.85 | 13.23 | 631,866 | +0.33(+2.56%) |
Mar 25, 2024 | 12.50 | 13.02 | 12.50 | 12.90 | 442,454 | +0.36(+2.87%) |
Mar 22, 2024 | 12.55 | 12.64 | 12.25 | 12.54 | 454,111 | +0.08(+0.64%) |
Mar 21, 2024 | 12.55 | 12.71 | 12.22 | 12.46 | 657,171 | -0.04(-0.32%) |
Mar 20, 2024 | 12.00 | 12.77 | 11.15 | 12.50 | 1,112,657 | +0.12(+0.97%) |
Mar 19, 2024 | 12.14 | 12.53 | 12.14 | 12.38 | 461,706 | +0.18(+1.48%) |
Mar 18, 2024 | 11.67 | 12.35 | 11.67 | 12.20 | 399,715 | +0.49(+4.18%) |
Mar 15, 2024 | 11.76 | 11.89 | 11.54 | 11.71 | 466,675 | -0.21(-1.76%) |
Mar 14, 2024 | 11.87 | 12.10 | 11.75 | 11.92 | 213,602 | +0.02(+0.17%) |
Mar 13, 2024 | 11.86 | 12.12 | 11.86 | 11.90 | 265,716 | +0.04(+0.34%) |
Mar 12, 2024 | 11.86 | 12.04 | 11.66 | 11.86 | 383,198 | +0.02(+0.17%) |
Mar 11, 2024 | 11.49 | 11.99 | 11.39 | 11.84 | 530,352 | +0.38(+3.32%) |
Mar 08, 2024 | 11.48 | 11.72 | 11.20 | 11.46 | 420,237 | +0.02(+0.17%) |
Mar 07, 2024 | 11.42 | 11.56 | 11.39 | 11.44 | 226,053 | +0.10(+0.88%) |
Mar 06, 2024 | 11.45 | 11.67 | 11.34 | 11.34 | 244,980 | -0.06(-0.53%) |
Mar 05, 2024 | 11.67 | 11.74 | 11.32 | 11.40 | 245,128 | -0.39(-3.31%) |
Mar 04, 2024 | 11.83 | 12.02 | 11.71 | 11.79 | 325,690 | -0.03(-0.25%) |
Mar 01, 2024 | 11.64 | 11.84 | 11.43 | 11.82 | 254,092 | +0.21(+1.81%) |
Feb 29, 2024 | 11.59 | 11.77 | 11.46 | 11.61 | 277,795 | +0.22(+1.93%) |
Feb 28, 2024 | 11.62 | 11.67 | 11.32 | 11.39 | 272,948 | -0.31(-2.65%) |
Feb 27, 2024 | 11.63 | 11.75 | 11.46 | 11.70 | 466,633 | +0.12(+1.04%) |
Feb 26, 2024 | 11.58 | 11.78 | 11.37 | 11.58 | 272,992 | +0.02(+0.17%) |
Feb 23, 2024 | 11.56 | 11.76 | 11.46 | 11.56 | 243,868 | +0.00(+0.00%) |
Feb 22, 2024 | 11.98 | 11.98 | 11.55 | 11.56 | 418,187 | -0.31(-2.61%) |
Feb 21, 2024 | 11.74 | 11.91 | 11.53 | 11.87 | 364,877 | +0.08(+0.68%) |
Feb 20, 2024 | 12.07 | 12.07 | 11.76 | 11.79 | 360,704 | -0.48(-3.91%) |
Feb 16, 2024 | 12.34 | 12.45 | 12.14 | 12.27 | 374,474 | -0.16(-1.29%) |
Feb 15, 2024 | 12.15 | 12.44 | 11.95 | 12.43 | 340,419 | +0.34(+2.81%) |
Feb 14, 2024 | 12.05 | 12.19 | 11.73 | 12.09 | 308,477 | +0.06(+0.50%) |
Feb 13, 2024 | 12.34 | 12.34 | 11.96 | 12.03 | 360,899 | -0.60(-4.75%) |
Feb 12, 2024 | 12.67 | 12.78 | 12.49 | 12.63 | 240,750 | -0.08(-0.63%) |
Feb 09, 2024 | 12.43 | 12.71 | 12.35 | 12.71 | 350,382 | +0.26(+2.09%) |
Feb 08, 2024 | 12.59 | 12.72 | 12.36 | 12.45 | 292,173 | -0.19(-1.50%) |
Feb 07, 2024 | 12.89 | 12.90 | 12.63 | 12.64 | 607,185 | -0.18(-1.40%) |
Feb 06, 2024 | 12.65 | 12.82 | 12.64 | 12.82 | 296,601 | +0.15(+1.18%) |
Feb 05, 2024 | 12.70 | 12.71 | 12.44 | 12.67 | 447,922 | -0.05(-0.39%) |
Feb 02, 2024 | 12.85 | 12.96 | 12.65 | 12.72 | 370,058 | -0.26(-2.00%) |