Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 13.46 | 13.57 | 13.31 | 13.34 | 2,884,845 | -0.22(-1.62%) |
Apr 29, 2024 | 13.75 | 13.83 | 13.55 | 13.56 | 3,413,787 | -0.18(-1.31%) |
Apr 26, 2024 | 13.62 | 13.95 | 13.61 | 13.74 | 3,685,023 | +0.12(+0.88%) |
Apr 25, 2024 | 13.59 | 13.67 | 13.41 | 13.62 | 2,621,301 | -0.05(-0.37%) |
Apr 24, 2024 | 13.51 | 13.67 | 13.47 | 13.67 | 2,214,026 | +0.04(+0.29%) |
Apr 23, 2024 | 13.33 | 13.68 | 13.28 | 13.63 | 2,514,476 | +0.29(+2.17%) |
Apr 22, 2024 | 13.15 | 13.42 | 13.07 | 13.34 | 1,907,067 | +0.21(+1.60%) |
Apr 19, 2024 | 12.66 | 13.15 | 12.62 | 13.13 | 2,722,463 | +0.37(+2.90%) |
Apr 18, 2024 | 12.69 | 12.84 | 12.49 | 12.76 | 4,529,989 | -0.04(-0.31%) |
Apr 17, 2024 | 12.90 | 13.04 | 12.80 | 12.80 | 1,861,957 | +0.01(+0.08%) |
Apr 16, 2024 | 12.92 | 12.94 | 12.70 | 12.79 | 1,871,694 | -0.21(-1.62%) |
Apr 15, 2024 | 13.15 | 13.27 | 12.87 | 13.00 | 2,431,217 | -0.05(-0.38%) |
Apr 12, 2024 | 12.99 | 13.07 | 12.91 | 13.05 | 1,727,665 | -0.08(-0.61%) |
Apr 11, 2024 | 13.11 | 13.22 | 12.90 | 13.13 | 2,021,779 | +0.07(+0.54%) |
Apr 10, 2024 | 13.49 | 13.49 | 12.96 | 13.06 | 2,606,645 | -0.67(-4.88%) |
Apr 09, 2024 | 13.74 | 13.77 | 13.57 | 13.73 | 1,615,467 | +0.04(+0.29%) |
Apr 08, 2024 | 13.67 | 13.76 | 13.59 | 13.69 | 1,677,949 | +0.10(+0.74%) |
Apr 05, 2024 | 13.48 | 13.64 | 13.48 | 13.59 | 1,450,744 | +0.01(+0.07%) |
Apr 04, 2024 | 13.77 | 13.87 | 13.53 | 13.58 | 1,762,964 | -0.01(-0.07%) |
Apr 03, 2024 | 13.60 | 13.68 | 13.54 | 13.59 | 1,742,003 | -0.04(-0.29%) |
Apr 02, 2024 | 13.66 | 13.72 | 13.56 | 13.63 | 1,507,863 | -0.19(-1.37%) |
Apr 01, 2024 | 14.13 | 14.19 | 13.82 | 13.82 | 1,967,340 | -0.28(-1.99%) |
Mar 28, 2024 | 14.00 | 14.10 | 14.10 | 14.10 | 1,803,626 | +0.08(+0.57%) |
Mar 27, 2024 | 13.61 | 14.04 | 13.59 | 14.02 | 2,684,510 | +0.46(+3.39%) |
Mar 26, 2024 | 13.68 | 13.74 | 13.53 | 13.56 | 1,263,420 | -0.06(-0.44%) |
Mar 25, 2024 | 13.47 | 13.68 | 13.47 | 13.62 | 2,245,911 | +0.09(+0.67%) |
Mar 22, 2024 | 13.78 | 13.86 | 13.47 | 13.53 | 1,607,163 | -0.25(-1.81%) |
Mar 21, 2024 | 13.68 | 13.87 | 13.66 | 13.78 | 1,909,960 | +0.16(+1.17%) |
Mar 20, 2024 | 13.30 | 13.71 | 13.27 | 13.62 | 2,467,081 | +0.25(+1.87%) |
Mar 19, 2024 | 13.23 | 13.46 | 13.23 | 13.37 | 1,994,319 | +0.11(+0.83%) |
Mar 18, 2024 | 13.33 | 13.39 | 13.13 | 13.26 | 2,245,422 | -0.05(-0.38%) |
Mar 15, 2024 | 13.18 | 13.51 | 13.18 | 13.31 | 5,283,953 | +0.03(+0.23%) |
Mar 14, 2024 | 13.42 | 13.48 | 13.22 | 13.28 | 2,049,218 | -0.22(-1.63%) |
Mar 13, 2024 | 13.50 | 13.65 | 13.46 | 13.50 | 1,418,072 | +0.01(+0.07%) |
Mar 12, 2024 | 13.59 | 13.62 | 13.41 | 13.49 | 1,248,961 | -0.08(-0.59%) |
Mar 11, 2024 | 13.59 | 13.68 | 13.54 | 13.57 | 1,123,380 | -0.08(-0.59%) |
Mar 08, 2024 | 13.84 | 13.88 | 13.59 | 13.65 | 1,189,297 | -0.03(-0.22%) |
Mar 07, 2024 | 13.87 | 13.93 | 13.66 | 13.68 | 1,240,970 | -0.09(-0.65%) |
Mar 06, 2024 | 13.82 | 13.92 | 13.48 | 13.77 | 1,963,459 | -0.07(-0.51%) |
Mar 05, 2024 | 13.30 | 13.85 | 13.30 | 13.84 | 2,776,114 | +0.47(+3.52%) |
Mar 04, 2024 | 13.45 | 13.59 | 13.31 | 13.37 | 2,535,834 | +0.06(+0.45%) |
Mar 01, 2024 | 13.10 | 13.33 | 12.91 | 13.31 | 2,085,735 | +0.09(+0.67%) |
Feb 29, 2024 | 13.33 | 13.46 | 13.14 | 13.22 | 2,306,222 | +0.03(+0.23%) |
Feb 28, 2024 | 13.43 | 13.53 | 13.17 | 13.19 | 2,451,988 | -0.35(-2.56%) |
Feb 27, 2024 | 13.44 | 13.57 | 13.41 | 13.54 | 2,315,599 | +0.20(+1.49%) |
Feb 26, 2024 | 13.20 | 13.38 | 13.16 | 13.34 | 2,695,955 | +0.08(+0.60%) |
Feb 23, 2024 | 13.27 | 13.39 | 13.18 | 13.26 | 1,594,730 | -0.03(-0.22%) |
Feb 22, 2024 | 13.35 | 13.40 | 13.18 | 13.29 | 1,175,051 | -0.02(-0.15%) |
Feb 21, 2024 | 13.18 | 13.32 | 13.10 | 13.31 | 1,375,609 | +0.04(+0.30%) |
Feb 20, 2024 | 13.23 | 13.40 | 13.18 | 13.27 | 1,192,154 | -0.10(-0.74%) |
Feb 16, 2024 | 13.27 | 13.46 | 13.13 | 13.37 | 1,784,932 | -0.01(-0.07%) |
Feb 15, 2024 | 13.14 | 13.48 | 13.06 | 13.38 | 2,260,110 | +0.30(+2.27%) |
Feb 14, 2024 | 12.97 | 13.08 | 12.84 | 13.08 | 1,827,562 | +0.23(+1.77%) |
Feb 13, 2024 | 12.86 | 12.91 | 12.65 | 12.85 | 2,830,952 | -0.39(-2.92%) |
Feb 12, 2024 | 13.04 | 13.38 | 13.02 | 13.24 | 1,762,207 | +0.21(+1.60%) |
Feb 09, 2024 | 12.84 | 13.08 | 12.73 | 13.03 | 1,566,225 | +0.18(+1.39%) |
Feb 08, 2024 | 12.75 | 12.90 | 12.75 | 12.85 | 1,461,278 | +0.01(+0.08%) |
Feb 07, 2024 | 12.81 | 12.99 | 12.50 | 12.84 | 3,583,249 | +0.10(+0.78%) |
Feb 06, 2024 | 12.83 | 12.94 | 12.64 | 12.75 | 2,422,973 | -0.11(-0.85%) |
Feb 05, 2024 | 12.86 | 12.95 | 12.71 | 12.85 | 2,210,884 | -0.11(-0.84%) |
Feb 02, 2024 | 12.72 | 13.00 | 12.69 | 12.96 | 2,443,926 | +0.07(+0.54%) |