Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 13.26 | 13.39 | 13.13 | 13.36 | 187,794 | -0.03(-0.22%) |
Apr 29, 2024 | 13.27 | 13.40 | 13.15 | 13.39 | 204,080 | +0.22(+1.67%) |
Apr 26, 2024 | 13.62 | 13.69 | 13.15 | 13.17 | 300,125 | -0.48(-3.52%) |
Apr 25, 2024 | 13.84 | 13.84 | 13.47 | 13.65 | 429,804 | -0.32(-2.29%) |
Apr 24, 2024 | 13.63 | 13.99 | 13.63 | 13.97 | 238,757 | +0.23(+1.67%) |
Apr 23, 2024 | 13.66 | 13.92 | 13.65 | 13.74 | 237,141 | +0.05(+0.37%) |
Apr 22, 2024 | 13.53 | 13.87 | 13.32 | 13.69 | 383,277 | +0.30(+2.24%) |
Apr 19, 2024 | 12.99 | 13.45 | 12.89 | 13.39 | 349,745 | +0.31(+2.37%) |
Apr 18, 2024 | 12.96 | 13.21 | 12.87 | 13.08 | 215,149 | +0.21(+1.63%) |
Apr 17, 2024 | 12.88 | 12.95 | 12.80 | 12.87 | 237,371 | +0.05(+0.39%) |
Apr 16, 2024 | 12.87 | 12.90 | 12.74 | 12.82 | 216,454 | -0.19(-1.46%) |
Apr 15, 2024 | 13.35 | 13.40 | 12.90 | 13.01 | 198,032 | -0.25(-1.89%) |
Apr 12, 2024 | 13.85 | 13.99 | 13.09 | 13.26 | 341,932 | -0.68(-4.88%) |
Apr 11, 2024 | 13.55 | 13.95 | 13.30 | 13.94 | 312,252 | +0.47(+3.49%) |
Apr 10, 2024 | 13.13 | 13.54 | 13.03 | 13.47 | 364,649 | -0.02(-0.15%) |
Apr 09, 2024 | 13.11 | 13.55 | 13.00 | 13.49 | 370,316 | +0.50(+3.85%) |
Apr 08, 2024 | 12.54 | 13.09 | 12.46 | 12.99 | 302,274 | +0.59(+4.76%) |
Apr 05, 2024 | 12.34 | 12.53 | 12.29 | 12.40 | 167,104 | +0.08(+0.65%) |
Apr 04, 2024 | 12.62 | 12.65 | 12.32 | 12.32 | 258,126 | -0.24(-1.91%) |
Apr 03, 2024 | 12.42 | 12.57 | 12.36 | 12.56 | 208,194 | +0.10(+0.80%) |
Apr 02, 2024 | 12.67 | 12.72 | 12.35 | 12.46 | 297,370 | -0.30(-2.35%) |
Apr 01, 2024 | 12.91 | 12.91 | 12.62 | 12.76 | 179,750 | -0.10(-0.78%) |
Mar 28, 2024 | 12.81 | 12.96 | 12.69 | 12.86 | 257,020 | +0.12(+0.94%) |
Mar 27, 2024 | 12.21 | 12.78 | 12.19 | 12.74 | 321,382 | +0.63(+5.20%) |
Mar 26, 2024 | 12.34 | 12.34 | 12.10 | 12.11 | 190,655 | -0.07(-0.57%) |
Mar 25, 2024 | 12.33 | 12.38 | 12.12 | 12.18 | 369,535 | -0.07(-0.57%) |
Mar 22, 2024 | 12.52 | 12.52 | 12.23 | 12.25 | 446,873 | -0.15(-1.21%) |
Mar 21, 2024 | 12.54 | 12.62 | 12.32 | 12.40 | 420,800 | -0.03(-0.24%) |
Mar 20, 2024 | 11.95 | 12.56 | 11.94 | 12.43 | 684,790 | +0.47(+3.93%) |
Mar 19, 2024 | 11.87 | 12.00 | 11.85 | 11.96 | 258,740 | +0.10(+0.84%) |
Mar 18, 2024 | 11.98 | 12.06 | 11.79 | 11.86 | 218,533 | -0.12(-1.00%) |
Mar 15, 2024 | 11.89 | 12.11 | 11.76 | 11.98 | 866,295 | -0.01(-0.08%) |
Mar 14, 2024 | 12.05 | 12.07 | 11.89 | 11.99 | 248,743 | -0.12(-0.99%) |
Mar 13, 2024 | 11.89 | 12.13 | 11.84 | 12.11 | 302,453 | +0.20(+1.68%) |
Mar 12, 2024 | 12.19 | 12.24 | 11.89 | 11.91 | 245,141 | -0.36(-2.93%) |
Mar 11, 2024 | 12.52 | 12.62 | 12.20 | 12.27 | 204,327 | -0.27(-2.15%) |
Mar 08, 2024 | 12.90 | 12.93 | 12.53 | 12.54 | 159,617 | -0.29(-2.26%) |
Mar 07, 2024 | 12.73 | 12.88 | 12.64 | 12.83 | 165,026 | +0.21(+1.66%) |
Mar 06, 2024 | 12.39 | 12.65 | 12.24 | 12.62 | 175,507 | +0.29(+2.35%) |
Mar 05, 2024 | 12.47 | 12.56 | 12.22 | 12.33 | 200,491 | -0.26(-2.07%) |
Mar 04, 2024 | 12.92 | 12.96 | 12.43 | 12.59 | 273,291 | -0.41(-3.15%) |
Mar 01, 2024 | 12.39 | 13.20 | 12.38 | 13.00 | 383,418 | +0.67(+5.43%) |
Feb 29, 2024 | 12.60 | 12.73 | 12.18 | 12.33 | 521,245 | -0.03(-0.24%) |
Feb 28, 2024 | 12.93 | 13.25 | 12.11 | 12.36 | 383,580 | -0.69(-5.29%) |
Feb 27, 2024 | 13.05 | 13.10 | 12.85 | 13.05 | 276,212 | +0.08(+0.62%) |
Feb 26, 2024 | 13.27 | 13.33 | 12.84 | 12.97 | 268,176 | -0.40(-2.99%) |
Feb 23, 2024 | 13.07 | 13.41 | 12.98 | 13.37 | 188,778 | +0.24(+1.83%) |
Feb 22, 2024 | 13.10 | 13.16 | 12.92 | 13.13 | 273,724 | -0.04(-0.30%) |
Feb 21, 2024 | 13.38 | 13.40 | 13.12 | 13.17 | 255,489 | -0.20(-1.50%) |
Feb 20, 2024 | 13.28 | 13.56 | 13.25 | 13.37 | 253,777 | -0.11(-0.82%) |
Feb 16, 2024 | 13.46 | 13.56 | 13.30 | 13.48 | 211,627 | -0.07(-0.52%) |
Feb 15, 2024 | 13.25 | 13.69 | 13.18 | 13.55 | 271,832 | +0.45(+3.44%) |
Feb 14, 2024 | 13.15 | 13.20 | 12.90 | 13.10 | 344,841 | +0.16(+1.24%) |
Feb 13, 2024 | 12.90 | 13.27 | 12.78 | 12.94 | 345,277 | -0.67(-4.92%) |
Feb 12, 2024 | 13.00 | 13.69 | 13.00 | 13.61 | 316,160 | +0.53(+4.05%) |
Feb 09, 2024 | 12.85 | 13.16 | 12.85 | 13.08 | 223,620 | +0.17(+1.32%) |
Feb 08, 2024 | 12.73 | 13.07 | 12.68 | 12.91 | 194,984 | +0.13(+1.02%) |
Feb 07, 2024 | 13.05 | 13.05 | 12.62 | 12.78 | 287,115 | -0.23(-1.77%) |
Feb 06, 2024 | 13.02 | 13.28 | 12.97 | 13.01 | 197,225 | -0.06(-0.46%) |
Feb 05, 2024 | 13.13 | 13.26 | 12.83 | 13.07 | 220,095 | -0.25(-1.88%) |
Feb 02, 2024 | 13.11 | 13.39 | 13.06 | 13.32 | 235,492 | +0.03(+0.23%) |