Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 12.76 | 13.02 | 12.61 | 12.79 | 57,248,944 | -0.25(-1.92%) |
Apr 25, 2024 | 12.85 | 13.18 | 12.63 | 13.04 | 86,893,240 | +0.09(+0.69%) |
Apr 24, 2024 | 12.94 | 13.05 | 12.78 | 12.95 | 74,382,464 | +0.01(+0.08%) |
Apr 23, 2024 | 13.05 | 13.05 | 12.82 | 12.94 | 62,769,864 | +0.06(+0.47%) |
Apr 22, 2024 | 12.31 | 12.90 | 12.25 | 12.88 | 86,436,496 | +0.74(+6.10%) |
Apr 19, 2024 | 12.02 | 12.23 | 12.02 | 12.14 | 39,623,840 | +0.08(+0.66%) |
Apr 18, 2024 | 12.08 | 12.17 | 11.98 | 12.06 | 39,890,672 | +0.02(+0.17%) |
Apr 17, 2024 | 12.14 | 12.25 | 12.02 | 12.04 | 47,458,736 | -0.05(-0.41%) |
Apr 16, 2024 | 12.14 | 12.25 | 11.94 | 12.09 | 56,370,640 | -0.14(-1.14%) |
Apr 15, 2024 | 12.74 | 12.81 | 12.18 | 12.23 | 59,448,080 | -0.38(-3.01%) |
Apr 12, 2024 | 12.92 | 12.92 | 12.50 | 12.61 | 52,357,492 | -0.43(-3.30%) |
Apr 11, 2024 | 13.11 | 13.14 | 12.91 | 13.04 | 38,346,352 | -0.02(-0.15%) |
Apr 10, 2024 | 13.26 | 13.29 | 12.95 | 13.06 | 51,338,704 | -0.48(-3.55%) |
Apr 09, 2024 | 13.47 | 13.59 | 13.34 | 13.54 | 35,513,912 | +0.13(+0.97%) |
Apr 08, 2024 | 13.35 | 13.54 | 13.35 | 13.41 | 29,877,742 | +0.13(+0.98%) |
Apr 05, 2024 | 13.27 | 13.39 | 13.09 | 13.28 | 46,937,360 | +0.07(+0.53%) |
Apr 04, 2024 | 13.90 | 13.95 | 13.17 | 13.21 | 67,757,712 | -0.44(-3.22%) |
Apr 03, 2024 | 13.25 | 13.68 | 13.23 | 13.65 | 57,443,068 | +0.37(+2.79%) |
Apr 02, 2024 | 13.16 | 13.37 | 13.09 | 13.28 | 42,619,888 | -0.01(-0.08%) |
Apr 01, 2024 | 13.33 | 13.38 | 13.14 | 13.29 | 35,894,960 | +0.01(+0.08%) |
Mar 28, 2024 | 13.07 | 13.30 | 13.25 | 13.28 | 61,846,456 | +0.22(+1.68%) |
Mar 27, 2024 | 12.53 | 13.07 | 12.52 | 13.06 | 53,523,156 | +0.62(+4.98%) |
Mar 26, 2024 | 12.96 | 12.96 | 12.43 | 12.44 | 67,116,512 | -0.46(-3.57%) |
Mar 25, 2024 | 12.92 | 13.06 | 12.74 | 12.90 | 39,054,924 | -0.01(-0.08%) |
Mar 22, 2024 | 12.87 | 12.96 | 12.85 | 12.91 | 33,137,576 | -0.01(-0.08%) |
Mar 21, 2024 | 12.92 | 13.06 | 12.79 | 12.92 | 56,049,204 | +0.02(+0.16%) |
Mar 20, 2024 | 12.26 | 12.92 | 12.26 | 12.90 | 69,213,776 | +0.60(+4.88%) |
Mar 19, 2024 | 12.11 | 12.35 | 12.11 | 12.30 | 32,661,938 | +0.12(+0.99%) |
Mar 18, 2024 | 12.14 | 12.19 | 11.98 | 12.18 | 36,584,240 | +0.12(+1.00%) |
Mar 15, 2024 | 12.05 | 12.27 | 12.02 | 12.06 | 88,254,040 | -0.02(-0.17%) |
Mar 14, 2024 | 12.34 | 12.37 | 12.01 | 12.08 | 52,603,476 | -0.29(-2.34%) |
Mar 13, 2024 | 12.12 | 12.48 | 12.11 | 12.37 | 50,616,396 | +0.26(+2.15%) |
Mar 12, 2024 | 12.14 | 12.16 | 12.03 | 12.11 | 31,226,516 | +0.00(+0.00%) |
Mar 11, 2024 | 12.13 | 12.24 | 12.07 | 12.11 | 35,121,196 | -0.07(-0.57%) |
Mar 08, 2024 | 12.43 | 12.52 | 12.14 | 12.18 | 54,723,800 | -0.23(-1.85%) |
Mar 07, 2024 | 12.41 | 12.47 | 12.26 | 12.41 | 38,935,624 | +0.03(+0.24%) |
Mar 06, 2024 | 12.52 | 12.57 | 12.33 | 12.38 | 48,779,320 | -0.20(-1.59%) |
Mar 05, 2024 | 12.65 | 12.74 | 12.50 | 12.58 | 47,835,832 | -0.16(-1.26%) |
Mar 04, 2024 | 12.57 | 13.03 | 12.57 | 12.74 | 81,833,352 | +0.29(+2.33%) |
Mar 01, 2024 | 12.53 | 12.64 | 12.32 | 12.45 | 48,761,508 | +0.01(+0.08%) |
Feb 29, 2024 | 12.37 | 12.47 | 12.32 | 12.44 | 43,058,664 | +0.14(+1.14%) |
Feb 28, 2024 | 11.97 | 12.40 | 11.96 | 12.30 | 51,410,148 | +0.30(+2.50%) |
Feb 27, 2024 | 12.02 | 12.17 | 11.96 | 12.00 | 36,491,696 | +0.05(+0.42%) |
Feb 26, 2024 | 12.13 | 12.27 | 11.95 | 11.95 | 40,182,328 | -0.19(-1.57%) |
Feb 23, 2024 | 12.10 | 12.26 | 12.09 | 12.14 | 32,152,096 | +0.02(+0.17%) |
Feb 22, 2024 | 12.13 | 12.24 | 12.05 | 12.12 | 36,920,364 | -0.02(-0.16%) |
Feb 21, 2024 | 12.21 | 12.32 | 12.05 | 12.14 | 41,836,812 | -0.11(-0.90%) |
Feb 20, 2024 | 12.19 | 12.33 | 12.10 | 12.25 | 44,577,276 | -0.05(-0.41%) |
Feb 16, 2024 | 12.42 | 12.51 | 12.26 | 12.30 | 43,228,568 | -0.22(-1.76%) |
Feb 15, 2024 | 12.35 | 12.55 | 12.31 | 12.52 | 57,720,400 | +0.29(+2.37%) |
Feb 14, 2024 | 12.39 | 12.45 | 12.19 | 12.23 | 54,295,900 | -0.12(-0.95%) |
Feb 13, 2024 | 12.43 | 12.56 | 12.15 | 12.35 | 69,687,296 | -0.29(-2.31%) |
Feb 12, 2024 | 12.35 | 12.73 | 12.31 | 12.64 | 55,648,464 | +0.29(+2.37%) |
Feb 09, 2024 | 12.47 | 12.58 | 12.31 | 12.35 | 48,935,404 | -0.15(-1.17%) |
Feb 08, 2024 | 12.53 | 12.56 | 12.21 | 12.49 | 70,452,960 | +0.03(+0.23%) |
Feb 07, 2024 | 12.40 | 12.64 | 11.88 | 12.46 | 140,970,800 | +0.71(+6.05%) |
Feb 06, 2024 | 11.33 | 11.78 | 11.31 | 11.75 | 101,339,032 | +0.47(+4.14%) |
Feb 05, 2024 | 11.69 | 11.76 | 11.24 | 11.29 | 83,061,360 | -0.54(-4.53%) |
Feb 02, 2024 | 11.71 | 11.87 | 11.63 | 11.82 | 75,157,368 | +0.04(+0.33%) |