Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 13.26 | 13.29 | 13.01 | 13.01 | 468,165 | -0.34(-2.54%) |
Apr 29, 2024 | 13.52 | 13.65 | 13.26 | 13.35 | 506,833 | -0.14(-1.03%) |
Apr 26, 2024 | 13.60 | 13.67 | 13.49 | 13.49 | 360,547 | -0.04(-0.29%) |
Apr 25, 2024 | 13.51 | 13.54 | 13.34 | 13.53 | 396,290 | -0.13(-0.95%) |
Apr 24, 2024 | 13.50 | 13.78 | 13.42 | 13.66 | 569,062 | +0.24(+1.78%) |
Apr 23, 2024 | 13.13 | 13.56 | 13.13 | 13.42 | 479,368 | +0.29(+2.20%) |
Apr 22, 2024 | 12.97 | 13.22 | 12.91 | 13.13 | 431,201 | +0.24(+1.85%) |
Apr 19, 2024 | 12.77 | 12.97 | 12.67 | 12.89 | 609,949 | +0.09(+0.70%) |
Apr 18, 2024 | 12.78 | 12.96 | 12.78 | 12.80 | 388,639 | +0.05(+0.39%) |
Apr 17, 2024 | 12.99 | 13.06 | 12.75 | 12.75 | 408,669 | -0.20(-1.54%) |
Apr 16, 2024 | 12.87 | 13.03 | 12.78 | 12.95 | 366,027 | +0.06(+0.46%) |
Apr 15, 2024 | 13.17 | 13.17 | 12.80 | 12.89 | 479,824 | -0.16(-1.22%) |
Apr 12, 2024 | 13.43 | 13.51 | 12.98 | 13.05 | 467,295 | -0.52(-3.82%) |
Apr 11, 2024 | 13.20 | 13.60 | 13.15 | 13.57 | 498,872 | +0.43(+3.26%) |
Apr 10, 2024 | 13.48 | 13.50 | 13.10 | 13.14 | 413,716 | -0.50(-3.65%) |
Apr 09, 2024 | 13.48 | 13.65 | 13.48 | 13.64 | 326,111 | +0.17(+1.26%) |
Apr 08, 2024 | 13.41 | 13.54 | 13.38 | 13.47 | 332,854 | +0.08(+0.60%) |
Apr 05, 2024 | 13.42 | 13.49 | 13.31 | 13.39 | 329,526 | -0.01(-0.07%) |
Apr 04, 2024 | 13.47 | 13.69 | 13.35 | 13.40 | 468,454 | +0.06(+0.45%) |
Apr 03, 2024 | 13.34 | 13.50 | 13.29 | 13.34 | 392,156 | -0.03(-0.22%) |
Apr 02, 2024 | 13.42 | 13.48 | 13.28 | 13.37 | 541,611 | -0.26(-1.90%) |
Apr 01, 2024 | 13.68 | 13.71 | 13.48 | 13.63 | 366,185 | -0.01(-0.07%) |
Mar 28, 2024 | 13.63 | 13.77 | 13.56 | 13.64 | 475,638 | +0.01(+0.07%) |
Mar 27, 2024 | 13.58 | 13.65 | 13.46 | 13.63 | 355,987 | +0.16(+1.18%) |
Mar 26, 2024 | 13.73 | 13.74 | 13.46 | 13.47 | 382,247 | -0.17(-1.24%) |
Mar 25, 2024 | 13.65 | 13.73 | 13.58 | 13.64 | 326,141 | +0.06(+0.44%) |
Mar 22, 2024 | 13.85 | 13.91 | 13.57 | 13.58 | 497,840 | -0.17(-1.23%) |
Mar 21, 2024 | 13.60 | 13.98 | 13.58 | 13.75 | 638,050 | +0.22(+1.62%) |
Mar 20, 2024 | 13.31 | 13.59 | 13.22 | 13.53 | 714,746 | +0.31(+2.34%) |
Mar 19, 2024 | 13.26 | 13.38 | 13.07 | 13.22 | 645,818 | -0.11(-0.82%) |
Mar 18, 2024 | 13.68 | 13.72 | 13.25 | 13.33 | 1,012,178 | -0.26(-1.91%) |
Mar 15, 2024 | 14.12 | 14.39 | 13.55 | 13.59 | 6,644,257 | -0.86(-5.93%) |
Mar 14, 2024 | 14.54 | 14.59 | 14.22 | 14.44 | 924,741 | -0.16(-1.09%) |
Mar 13, 2024 | 14.76 | 14.85 | 14.59 | 14.60 | 881,039 | -0.19(-1.28%) |
Mar 12, 2024 | 14.55 | 14.87 | 14.50 | 14.79 | 1,300,582 | +0.19(+1.30%) |
Mar 11, 2024 | 13.74 | 14.70 | 13.56 | 14.60 | 1,595,407 | +1.14(+8.43%) |
Mar 08, 2024 | 13.42 | 13.58 | 13.40 | 13.47 | 412,926 | +0.07(+0.52%) |
Mar 07, 2024 | 13.61 | 13.67 | 13.35 | 13.40 | 766,341 | -0.10(-0.74%) |
Mar 06, 2024 | 13.37 | 13.60 | 13.31 | 13.50 | 625,785 | +0.26(+1.96%) |
Mar 05, 2024 | 13.46 | 13.52 | 13.08 | 13.24 | 561,762 | -0.31(-2.28%) |
Mar 04, 2024 | 13.63 | 13.73 | 13.43 | 13.55 | 483,503 | -0.05(-0.37%) |
Mar 01, 2024 | 13.25 | 13.60 | 13.22 | 13.60 | 575,190 | +0.34(+2.55%) |
Feb 29, 2024 | 13.27 | 13.40 | 13.08 | 13.26 | 722,809 | +0.09(+0.68%) |
Feb 28, 2024 | 13.22 | 13.38 | 13.10 | 13.17 | 2,087,742 | -0.08(-0.60%) |
Feb 27, 2024 | 13.47 | 13.52 | 13.22 | 13.25 | 784,808 | -0.15(-1.12%) |
Feb 26, 2024 | 13.20 | 13.46 | 13.16 | 13.40 | 512,644 | +0.18(+1.36%) |
Feb 23, 2024 | 13.09 | 13.39 | 13.08 | 13.22 | 480,537 | +0.14(+1.07%) |
Feb 22, 2024 | 12.92 | 13.11 | 12.89 | 13.08 | 774,933 | +0.24(+1.86%) |
Feb 21, 2024 | 12.80 | 12.86 | 12.70 | 12.84 | 534,382 | -0.03(-0.23%) |
Feb 20, 2024 | 12.85 | 12.94 | 12.80 | 12.87 | 435,931 | -0.07(-0.54%) |
Feb 16, 2024 | 12.96 | 13.15 | 12.87 | 12.94 | 559,399 | -0.12(-0.92%) |
Feb 15, 2024 | 12.97 | 13.07 | 12.83 | 13.06 | 431,888 | +0.16(+1.24%) |
Feb 14, 2024 | 12.86 | 12.96 | 12.71 | 12.90 | 408,256 | +0.15(+1.17%) |
Feb 13, 2024 | 12.76 | 12.95 | 12.67 | 12.75 | 677,322 | -0.33(-2.50%) |
Feb 12, 2024 | 13.14 | 13.20 | 12.97 | 13.08 | 448,728 | -0.05(-0.38%) |
Feb 09, 2024 | 12.64 | 13.13 | 12.54 | 13.13 | 709,213 | +0.59(+4.66%) |
Feb 08, 2024 | 12.85 | 12.99 | 12.53 | 12.54 | 1,473,513 | -0.31(-2.39%) |
Feb 07, 2024 | 12.69 | 12.93 | 12.30 | 12.85 | 1,112,806 | -0.08(-0.61%) |
Feb 06, 2024 | 12.77 | 13.04 | 12.68 | 12.93 | 1,131,993 | +0.11(+0.85%) |
Feb 05, 2024 | 12.95 | 12.98 | 12.80 | 12.82 | 734,823 | -0.22(-1.67%) |
Feb 02, 2024 | 13.21 | 13.21 | 13.01 | 13.04 | 490,668 | -0.26(-1.94%) |