Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 13.00 | 13.00 | 12.45 | 12.48 | 1,308,103 | -0.62(-4.73%) |
Apr 29, 2024 | 13.37 | 13.50 | 12.89 | 13.10 | 829,132 | -0.24(-1.80%) |
Apr 26, 2024 | 13.65 | 13.68 | 12.86 | 13.34 | 1,179,806 | -0.26(-1.91%) |
Apr 25, 2024 | 13.75 | 14.09 | 12.85 | 13.60 | 1,601,348 | -0.89(-6.14%) |
Apr 24, 2024 | 14.53 | 14.65 | 14.12 | 14.49 | 738,407 | +0.13(+0.91%) |
Apr 23, 2024 | 14.50 | 14.68 | 14.20 | 14.36 | 735,976 | -0.13(-0.90%) |
Apr 22, 2024 | 14.20 | 14.56 | 14.00 | 14.49 | 600,110 | +0.54(+3.87%) |
Apr 19, 2024 | 14.69 | 14.78 | 13.80 | 13.95 | 825,025 | -0.87(-5.87%) |
Apr 18, 2024 | 14.55 | 15.14 | 14.55 | 14.82 | 476,295 | +0.30(+2.07%) |
Apr 17, 2024 | 15.04 | 15.32 | 14.41 | 14.52 | 624,521 | -0.51(-3.39%) |
Apr 16, 2024 | 14.51 | 15.25 | 14.31 | 15.03 | 684,907 | +0.36(+2.45%) |
Apr 15, 2024 | 15.36 | 15.42 | 14.63 | 14.67 | 799,904 | -0.48(-3.17%) |
Apr 12, 2024 | 16.45 | 16.45 | 15.06 | 15.15 | 1,055,922 | -1.30(-7.90%) |
Apr 11, 2024 | 15.75 | 16.58 | 15.68 | 16.45 | 1,268,384 | +0.89(+5.72%) |
Apr 10, 2024 | 15.27 | 16.34 | 15.20 | 15.56 | 1,343,653 | +0.12(+0.78%) |
Apr 09, 2024 | 15.18 | 15.47 | 14.72 | 15.44 | 966,976 | +0.26(+1.71%) |
Apr 08, 2024 | 15.40 | 15.60 | 15.16 | 15.18 | 336,094 | -0.07(-0.46%) |
Apr 05, 2024 | 14.99 | 15.37 | 14.90 | 15.25 | 324,395 | +0.21(+1.40%) |
Apr 04, 2024 | 16.00 | 16.04 | 15.02 | 15.04 | 637,126 | -0.46(-2.97%) |
Apr 03, 2024 | 15.00 | 15.67 | 14.99 | 15.50 | 512,522 | +0.33(+2.18%) |
Apr 02, 2024 | 14.99 | 15.19 | 14.62 | 15.17 | 838,748 | -0.23(-1.49%) |
Apr 01, 2024 | 16.00 | 16.22 | 15.36 | 15.40 | 562,369 | -0.41(-2.59%) |
Mar 28, 2024 | 15.69 | 16.50 | 15.69 | 15.81 | 818,369 | -0.08(-0.50%) |
Mar 27, 2024 | 15.86 | 16.08 | 15.55 | 15.89 | 573,466 | +0.05(+0.32%) |
Mar 26, 2024 | 16.22 | 16.60 | 15.53 | 15.84 | 962,306 | -0.09(-0.56%) |
Mar 25, 2024 | 15.33 | 16.30 | 15.33 | 15.93 | 878,523 | +0.65(+4.25%) |
Mar 22, 2024 | 15.80 | 15.80 | 15.17 | 15.28 | 509,010 | -0.43(-2.74%) |
Mar 21, 2024 | 15.88 | 15.98 | 15.44 | 15.71 | 754,107 | +0.05(+0.32%) |
Mar 20, 2024 | 15.26 | 15.75 | 15.14 | 15.66 | 608,754 | +0.40(+2.62%) |
Mar 19, 2024 | 15.02 | 15.48 | 14.61 | 15.26 | 974,133 | -0.18(-1.17%) |
Mar 18, 2024 | 15.59 | 16.06 | 15.15 | 15.44 | 1,102,340 | +0.11(+0.72%) |
Mar 15, 2024 | 15.44 | 15.70 | 15.24 | 15.33 | 1,071,937 | -0.50(-3.16%) |
Mar 14, 2024 | 16.66 | 16.92 | 15.45 | 15.83 | 1,661,468 | -0.74(-4.47%) |
Mar 13, 2024 | 16.47 | 17.31 | 16.15 | 16.57 | 2,154,336 | +0.23(+1.44%) |
Mar 12, 2024 | 15.70 | 16.44 | 15.01 | 16.34 | 2,801,890 | +0.93(+6.00%) |
Mar 11, 2024 | 16.06 | 16.17 | 15.06 | 15.41 | 2,082,096 | -0.20(-1.28%) |
Mar 08, 2024 | 15.23 | 16.30 | 14.72 | 15.61 | 4,236,365 | +1.15(+7.95%) |
Mar 07, 2024 | 13.40 | 14.57 | 13.23 | 14.46 | 2,304,512 | +1.59(+12.35%) |
Mar 06, 2024 | 13.15 | 13.38 | 12.81 | 12.87 | 932,336 | +0.04(+0.31%) |
Mar 05, 2024 | 13.70 | 13.70 | 12.80 | 12.83 | 1,459,797 | -1.16(-8.29%) |
Mar 04, 2024 | 14.90 | 14.90 | 13.88 | 13.99 | 1,533,287 | -0.11(-0.78%) |
Mar 01, 2024 | 14.05 | 15.00 | 13.52 | 14.10 | 3,927,945 | +1.92(+15.76%) |
Feb 29, 2024 | 12.75 | 12.80 | 11.67 | 12.18 | 2,442,153 | +0.55(+4.77%) |
Feb 28, 2024 | 11.33 | 11.64 | 10.98 | 11.62 | 1,403,922 | +0.38(+3.33%) |
Feb 27, 2024 | 11.04 | 11.44 | 10.85 | 11.25 | 860,819 | +0.17(+1.53%) |
Feb 26, 2024 | 10.60 | 11.40 | 10.58 | 11.08 | 817,154 | +0.51(+4.82%) |
Feb 23, 2024 | 11.02 | 11.02 | 10.52 | 10.57 | 652,015 | -0.45(-4.08%) |
Feb 22, 2024 | 11.11 | 11.27 | 10.98 | 11.02 | 603,998 | +0.10(+0.92%) |
Feb 21, 2024 | 10.86 | 11.07 | 10.83 | 10.92 | 435,317 | -0.06(-0.55%) |
Feb 20, 2024 | 11.55 | 11.60 | 10.86 | 10.98 | 590,544 | -0.57(-4.94%) |
Feb 16, 2024 | 12.00 | 12.00 | 11.48 | 11.55 | 485,726 | -0.36(-3.02%) |
Feb 15, 2024 | 11.79 | 11.99 | 11.51 | 11.91 | 1,026,035 | +0.40(+3.48%) |
Feb 14, 2024 | 11.49 | 11.89 | 11.37 | 11.51 | 1,069,406 | +0.46(+4.16%) |
Feb 13, 2024 | 11.55 | 11.55 | 10.95 | 11.05 | 892,653 | -0.32(-2.81%) |
Feb 12, 2024 | 11.02 | 11.46 | 11.02 | 11.37 | 790,529 | +0.40(+3.65%) |
Feb 09, 2024 | 11.05 | 11.15 | 10.86 | 10.97 | 349,501 | -0.01(-0.09%) |
Feb 08, 2024 | 11.19 | 11.28 | 10.96 | 10.98 | 498,571 | -0.24(-2.14%) |
Feb 07, 2024 | 11.30 | 11.32 | 10.96 | 11.22 | 678,549 | -0.10(-0.88%) |
Feb 06, 2024 | 11.03 | 11.44 | 11.02 | 11.32 | 587,317 | +0.34(+3.10%) |
Feb 05, 2024 | 10.70 | 11.14 | 10.67 | 10.98 | 534,667 | +0.12(+1.10%) |
Feb 02, 2024 | 10.90 | 11.03 | 10.67 | 10.86 | 537,990 | -0.01(-0.09%) |