Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 14.67 | 15.16 | 14.63 | 15.13 | 3,046,988 | +0.37(+2.51%) |
Apr 22, 2024 | 14.80 | 15.11 | 14.71 | 14.76 | 2,964,097 | -0.54(-3.53%) |
Apr 19, 2024 | 14.99 | 15.40 | 14.99 | 15.30 | 3,182,067 | +0.24(+1.59%) |
Apr 18, 2024 | 15.14 | 15.19 | 14.89 | 15.06 | 1,513,863 | +0.12(+0.80%) |
Apr 17, 2024 | 15.01 | 15.26 | 14.81 | 14.94 | 2,084,267 | +0.06(+0.40%) |
Apr 16, 2024 | 14.69 | 15.04 | 14.57 | 14.88 | 2,119,498 | -0.11(-0.73%) |
Apr 15, 2024 | 15.34 | 15.42 | 14.71 | 14.99 | 3,898,419 | -0.22(-1.45%) |
Apr 12, 2024 | 15.72 | 16.01 | 15.05 | 15.21 | 5,405,712 | -0.16(-1.04%) |
Apr 11, 2024 | 15.32 | 15.48 | 14.98 | 15.37 | 2,388,660 | +0.21(+1.39%) |
Apr 10, 2024 | 14.61 | 15.19 | 14.47 | 15.16 | 3,119,416 | +0.10(+0.66%) |
Apr 09, 2024 | 15.37 | 15.45 | 14.93 | 15.06 | 3,727,387 | +0.20(+1.35%) |
Apr 08, 2024 | 14.99 | 15.27 | 14.65 | 14.86 | 2,955,797 | +0.03(+0.20%) |
Apr 05, 2024 | 14.51 | 14.98 | 14.45 | 14.83 | 2,267,081 | +0.32(+2.21%) |
Apr 04, 2024 | 14.82 | 14.86 | 14.49 | 14.51 | 2,615,782 | -0.35(-2.36%) |
Apr 03, 2024 | 14.54 | 14.94 | 14.51 | 14.86 | 2,506,711 | +0.23(+1.57%) |
Apr 02, 2024 | 14.63 | 14.67 | 14.39 | 14.63 | 2,556,436 | +0.11(+0.76%) |
Apr 01, 2024 | 15.00 | 15.08 | 14.38 | 14.52 | 4,294,832 | -0.23(-1.56%) |
Mar 28, 2024 | 14.72 | 14.73 | 14.73 | 14.75 | 2,804,927 | +0.20(+1.37%) |
Mar 27, 2024 | 13.65 | 14.52 | 13.64 | 14.55 | 5,786,430 | +0.95(+6.99%) |
Mar 26, 2024 | 13.76 | 13.83 | 13.53 | 13.60 | 1,664,316 | -0.04(-0.29%) |
Mar 25, 2024 | 13.55 | 13.86 | 13.55 | 13.64 | 1,548,172 | +0.14(+1.04%) |
Mar 22, 2024 | 13.50 | 13.64 | 13.44 | 13.50 | 1,481,763 | -0.12(-0.88%) |
Mar 21, 2024 | 13.81 | 13.96 | 13.60 | 13.62 | 3,119,423 | +0.02(+0.15%) |
Mar 20, 2024 | 13.11 | 13.73 | 13.07 | 13.60 | 2,350,636 | +0.47(+3.58%) |
Mar 19, 2024 | 13.26 | 13.27 | 13.06 | 13.13 | 1,573,622 | -0.25(-1.87%) |
Mar 18, 2024 | 13.62 | 13.67 | 13.33 | 13.38 | 1,824,838 | -0.21(-1.55%) |
Mar 15, 2024 | 13.60 | 13.74 | 13.54 | 13.59 | 5,802,035 | +0.00(+0.00%) |
Mar 14, 2024 | 13.66 | 13.77 | 13.45 | 13.59 | 1,681,293 | -0.22(-1.59%) |
Mar 13, 2024 | 13.62 | 13.91 | 13.58 | 13.81 | 3,016,267 | +0.20(+1.43%) |
Mar 12, 2024 | 13.41 | 13.64 | 13.32 | 13.62 | 2,131,327 | -0.12(-0.87%) |
Mar 11, 2024 | 13.38 | 13.88 | 13.31 | 13.73 | 6,970,795 | +0.40(+2.99%) |
Mar 08, 2024 | 13.60 | 13.66 | 13.29 | 13.34 | 2,194,147 | -0.13(-0.96%) |
Mar 07, 2024 | 13.43 | 13.48 | 13.27 | 13.47 | 2,165,542 | +0.23(+1.73%) |
Mar 06, 2024 | 12.96 | 13.30 | 12.94 | 13.24 | 2,607,809 | +0.43(+3.35%) |
Mar 05, 2024 | 13.05 | 13.30 | 12.78 | 12.81 | 3,381,766 | -0.01(-0.08%) |
Mar 04, 2024 | 12.43 | 12.86 | 12.38 | 12.82 | 3,425,138 | +0.53(+4.31%) |
Mar 01, 2024 | 11.94 | 12.36 | 11.74 | 12.29 | 3,770,563 | +0.50(+4.23%) |
Feb 29, 2024 | 11.84 | 11.98 | 11.71 | 11.79 | 2,347,479 | +0.27(+2.34%) |
Feb 28, 2024 | 11.45 | 11.55 | 11.34 | 11.52 | 2,396,929 | +0.03(+0.26%) |
Feb 27, 2024 | 11.70 | 11.80 | 11.41 | 11.49 | 1,943,428 | -0.26(-2.21%) |
Feb 26, 2024 | 11.71 | 11.75 | 11.57 | 11.75 | 1,448,941 | -0.12(-1.01%) |
Feb 23, 2024 | 11.48 | 11.93 | 11.31 | 11.87 | 2,905,231 | +0.44(+3.84%) |
Feb 22, 2024 | 11.63 | 11.73 | 11.33 | 11.43 | 2,834,066 | -0.30(-2.55%) |
Feb 21, 2024 | 11.66 | 11.75 | 11.54 | 11.73 | 1,396,773 | -0.02(-0.17%) |
Feb 20, 2024 | 11.79 | 11.84 | 11.66 | 11.75 | 1,721,639 | +0.07(+0.60%) |
Feb 16, 2024 | 11.58 | 11.80 | 11.53 | 11.68 | 3,184,118 | -0.03(-0.26%) |
Feb 15, 2024 | 11.68 | 11.81 | 11.62 | 11.71 | 2,278,064 | +0.27(+2.36%) |
Feb 14, 2024 | 11.38 | 11.47 | 11.25 | 11.44 | 2,203,354 | +0.07(+0.61%) |
Feb 13, 2024 | 11.70 | 11.70 | 11.22 | 11.37 | 4,702,427 | -0.64(-5.32%) |
Feb 12, 2024 | 11.92 | 12.09 | 11.86 | 12.01 | 1,484,438 | +0.08(+0.67%) |
Feb 09, 2024 | 12.08 | 12.08 | 11.83 | 11.93 | 1,642,210 | -0.15(-1.24%) |
Feb 08, 2024 | 12.18 | 12.23 | 11.98 | 12.08 | 2,274,021 | -0.19(-1.55%) |
Feb 07, 2024 | 12.52 | 12.60 | 12.23 | 12.27 | 1,799,072 | -0.32(-2.54%) |
Feb 06, 2024 | 12.39 | 12.63 | 12.33 | 12.59 | 1,999,096 | +0.30(+2.44%) |
Feb 05, 2024 | 12.20 | 12.39 | 12.11 | 12.29 | 1,974,879 | -0.12(-0.97%) |
Feb 02, 2024 | 12.30 | 12.49 | 12.21 | 12.41 | 2,366,065 | -0.25(-1.97%) |