Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 11.64 | 11.75 | 10.92 | 11.24 | 1,009,786 | -0.37(-3.19%) |
Apr 19, 2024 | 12.38 | 12.59 | 11.56 | 11.61 | 837,578 | -0.83(-6.67%) |
Apr 18, 2024 | 13.50 | 13.56 | 12.16 | 12.44 | 884,621 | -1.07(-7.92%) |
Apr 17, 2024 | 13.59 | 14.74 | 13.39 | 13.51 | 910,484 | +0.08(+0.60%) |
Apr 16, 2024 | 14.03 | 14.48 | 13.28 | 13.43 | 1,409,650 | -1.25(-8.51%) |
Apr 15, 2024 | 15.54 | 17.66 | 14.43 | 14.68 | 9,998,056 | +2.00(+15.77%) |
Apr 12, 2024 | 13.55 | 13.73 | 12.53 | 12.68 | 355,168 | -0.66(-4.95%) |
Apr 11, 2024 | 13.67 | 13.74 | 12.76 | 13.34 | 357,386 | -0.15(-1.11%) |
Apr 10, 2024 | 13.73 | 13.96 | 13.34 | 13.49 | 535,434 | -0.78(-5.47%) |
Apr 09, 2024 | 13.54 | 14.40 | 13.36 | 14.27 | 479,856 | +0.94(+7.05%) |
Apr 08, 2024 | 13.08 | 13.63 | 12.94 | 13.33 | 290,850 | +0.56(+4.39%) |
Apr 05, 2024 | 13.03 | 13.12 | 12.59 | 12.77 | 309,722 | -0.38(-2.89%) |
Apr 04, 2024 | 13.55 | 14.03 | 13.10 | 13.15 | 384,202 | -0.12(-0.90%) |
Apr 03, 2024 | 12.76 | 13.28 | 12.76 | 13.27 | 295,451 | +0.39(+3.03%) |
Apr 02, 2024 | 12.91 | 13.06 | 12.63 | 12.88 | 336,582 | -0.37(-2.79%) |
Apr 01, 2024 | 13.60 | 13.65 | 13.12 | 13.25 | 340,556 | -0.07(-0.53%) |
Mar 28, 2024 | 13.30 | 13.57 | 13.00 | 13.32 | 444,357 | +0.01(+0.08%) |
Mar 27, 2024 | 12.23 | 13.45 | 12.17 | 13.31 | 968,028 | +1.26(+10.46%) |
Mar 26, 2024 | 12.42 | 12.55 | 12.04 | 12.05 | 344,344 | -0.20(-1.63%) |
Mar 25, 2024 | 12.37 | 12.96 | 12.14 | 12.25 | 319,923 | -0.13(-1.05%) |
Mar 22, 2024 | 12.45 | 12.62 | 12.21 | 12.38 | 454,324 | -0.55(-4.25%) |
Mar 21, 2024 | 12.69 | 13.14 | 12.60 | 12.93 | 593,421 | +0.58(+4.70%) |
Mar 20, 2024 | 11.79 | 12.74 | 11.66 | 12.35 | 544,479 | +0.52(+4.40%) |
Mar 19, 2024 | 11.98 | 12.60 | 11.74 | 11.83 | 555,456 | -0.20(-1.66%) |
Mar 18, 2024 | 12.78 | 12.87 | 11.65 | 12.03 | 702,375 | -0.57(-4.52%) |
Mar 15, 2024 | 12.56 | 12.82 | 12.33 | 12.60 | 2,179,706 | +0.07(+0.56%) |
Mar 14, 2024 | 13.13 | 13.20 | 12.30 | 12.53 | 628,235 | -0.74(-5.58%) |
Mar 13, 2024 | 13.04 | 13.80 | 12.86 | 13.27 | 598,776 | -0.02(-0.15%) |
Mar 12, 2024 | 13.72 | 13.89 | 13.02 | 13.29 | 487,658 | -0.39(-2.85%) |
Mar 11, 2024 | 14.01 | 14.21 | 13.63 | 13.68 | 623,444 | -0.11(-0.80%) |
Mar 08, 2024 | 14.60 | 14.79 | 13.78 | 13.79 | 550,012 | -0.51(-3.57%) |
Mar 07, 2024 | 14.24 | 14.68 | 13.96 | 14.30 | 475,397 | +0.31(+2.22%) |
Mar 06, 2024 | 14.20 | 14.46 | 13.85 | 13.99 | 512,854 | +0.40(+2.94%) |
Mar 05, 2024 | 14.11 | 14.21 | 13.56 | 13.59 | 581,256 | -0.90(-6.21%) |
Mar 04, 2024 | 15.39 | 15.49 | 14.36 | 14.49 | 649,087 | -0.94(-6.09%) |
Mar 01, 2024 | 14.82 | 15.71 | 14.35 | 15.43 | 648,808 | +0.87(+5.98%) |
Feb 29, 2024 | 14.32 | 15.27 | 14.26 | 14.56 | 832,135 | +0.70(+5.05%) |
Feb 28, 2024 | 13.56 | 14.30 | 13.24 | 13.86 | 700,712 | +0.27(+1.99%) |
Feb 27, 2024 | 12.53 | 14.20 | 12.42 | 13.59 | 1,077,247 | +1.30(+10.58%) |
Feb 26, 2024 | 12.31 | 13.12 | 11.91 | 12.29 | 765,160 | -0.05(-0.41%) |
Feb 23, 2024 | 12.29 | 12.83 | 11.27 | 12.34 | 1,498,044 | -1.48(-10.71%) |
Feb 22, 2024 | 14.28 | 14.35 | 13.63 | 13.82 | 598,530 | -0.52(-3.63%) |
Feb 21, 2024 | 14.03 | 14.49 | 14.00 | 14.34 | 430,915 | +0.36(+2.58%) |
Feb 20, 2024 | 14.35 | 14.35 | 13.77 | 13.98 | 686,230 | -0.46(-3.19%) |
Feb 16, 2024 | 13.81 | 14.69 | 13.62 | 14.44 | 614,913 | +0.49(+3.51%) |
Feb 15, 2024 | 13.65 | 14.45 | 13.58 | 13.95 | 601,722 | +0.40(+2.95%) |
Feb 14, 2024 | 13.59 | 13.90 | 13.27 | 13.55 | 459,088 | +0.38(+2.89%) |
Feb 13, 2024 | 14.16 | 14.54 | 13.02 | 13.17 | 821,573 | -1.89(-12.55%) |
Feb 12, 2024 | 14.03 | 15.56 | 13.81 | 15.06 | 758,094 | +0.99(+7.04%) |
Feb 09, 2024 | 14.56 | 14.85 | 13.95 | 14.07 | 516,177 | -0.57(-3.89%) |
Feb 08, 2024 | 14.56 | 14.90 | 14.06 | 14.64 | 819,763 | +0.15(+1.04%) |
Feb 07, 2024 | 12.95 | 14.58 | 12.73 | 14.49 | 1,506,898 | +1.71(+13.38%) |
Feb 06, 2024 | 12.00 | 12.85 | 11.91 | 12.78 | 1,689,970 | +0.40(+3.23%) |
Feb 05, 2024 | 13.08 | 13.23 | 12.36 | 12.38 | 1,240,327 | -1.33(-9.70%) |
Feb 02, 2024 | 14.52 | 14.53 | 13.70 | 13.71 | 1,044,516 | -1.19(-7.99%) |