Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.00 | 12.00 | 11.50 | 11.63 | 35,934 | -0.64(-5.23%) |
Apr 29, 2024 | 12.30 | 12.50 | 12.13 | 12.27 | 48,370 | +0.11(+0.92%) |
Apr 26, 2024 | 12.10 | 12.16 | 12.03 | 12.16 | 31,505 | +0.07(+0.62%) |
Apr 25, 2024 | 12.00 | 12.14 | 12.00 | 12.09 | 83,294 | -0.41(-3.32%) |
Apr 24, 2024 | 12.53 | 12.53 | 12.45 | 12.50 | 29,027 | -0.10(-0.79%) |
Apr 23, 2024 | 12.61 | 12.65 | 12.51 | 12.60 | 31,334 | +0.34(+2.77%) |
Apr 22, 2024 | 12.38 | 12.58 | 12.24 | 12.26 | 57,083 | +0.10(+0.78%) |
Apr 19, 2024 | 12.21 | 12.22 | 12.00 | 12.16 | 30,686 | -0.32(-2.52%) |
Apr 18, 2024 | 12.59 | 12.68 | 12.46 | 12.48 | 26,139 | -0.03(-0.24%) |
Apr 17, 2024 | 12.59 | 12.59 | 12.47 | 12.51 | 30,905 | -0.10(-0.79%) |
Apr 16, 2024 | 12.51 | 12.64 | 12.51 | 12.61 | 30,521 | -0.55(-4.18%) |
Apr 15, 2024 | 13.56 | 13.80 | 13.16 | 13.16 | 22,811 | -0.14(-1.05%) |
Apr 12, 2024 | 13.46 | 13.54 | 13.21 | 13.30 | 14,142 | -0.20(-1.45%) |
Apr 11, 2024 | 13.38 | 13.50 | 13.34 | 13.50 | 17,218 | +0.22(+1.63%) |
Apr 10, 2024 | 13.63 | 13.63 | 13.25 | 13.28 | 30,311 | -0.44(-3.18%) |
Apr 09, 2024 | 14.00 | 14.00 | 13.66 | 13.72 | 20,227 | -0.20(-1.47%) |
Apr 08, 2024 | 13.86 | 13.93 | 13.81 | 13.92 | 16,100 | +0.29(+2.13%) |
Apr 05, 2024 | 13.61 | 13.68 | 13.60 | 13.63 | 16,273 | +0.06(+0.44%) |
Apr 04, 2024 | 13.76 | 13.78 | 13.54 | 13.57 | 58,864 | +0.17(+1.27%) |
Apr 03, 2024 | 13.35 | 13.55 | 13.25 | 13.40 | 19,246 | +0.28(+2.13%) |
Apr 02, 2024 | 13.13 | 13.13 | 13.06 | 13.12 | 17,471 | -0.02(-0.12%) |
Apr 01, 2024 | 13.17 | 13.20 | 13.05 | 13.14 | 41,298 | -0.40(-2.99%) |
Mar 28, 2024 | 13.57 | 13.70 | 13.48 | 13.54 | 15,640 | -0.15(-1.10%) |
Mar 27, 2024 | 13.69 | 13.69 | 13.66 | 13.69 | 12,407 | -0.28(-2.00%) |
Mar 26, 2024 | 13.92 | 13.98 | 13.91 | 13.97 | 29,062 | +0.10(+0.72%) |
Mar 25, 2024 | 13.88 | 13.90 | 13.84 | 13.87 | 20,214 | +0.64(+4.84%) |
Mar 22, 2024 | 13.29 | 13.29 | 13.21 | 13.23 | 15,568 | -0.09(-0.68%) |
Mar 21, 2024 | 13.38 | 13.40 | 13.32 | 13.32 | 48,881 | -0.27(-2.00%) |
Mar 20, 2024 | 13.60 | 13.61 | 13.09 | 13.59 | 12,991 | +0.09(+0.68%) |
Mar 19, 2024 | 13.75 | 13.75 | 13.41 | 13.50 | 28,475 | +0.15(+1.12%) |
Mar 18, 2024 | 13.43 | 13.76 | 13.31 | 13.35 | 21,904 | +0.21(+1.60%) |
Mar 15, 2024 | 13.13 | 13.14 | 13.09 | 13.14 | 23,653 | -0.42(-3.13%) |
Mar 14, 2024 | 13.65 | 13.70 | 13.55 | 13.56 | 15,978 | +0.04(+0.26%) |
Mar 13, 2024 | 13.10 | 13.53 | 13.10 | 13.53 | 9,039 | +0.03(+0.24%) |
Mar 12, 2024 | 13.65 | 13.65 | 13.47 | 13.50 | 13,227 | +0.20(+1.49%) |
Mar 11, 2024 | 13.30 | 13.33 | 12.96 | 13.30 | 17,817 | -0.29(-2.10%) |
Mar 08, 2024 | 13.70 | 13.70 | 13.57 | 13.59 | 16,015 | -0.17(-1.24%) |
Mar 07, 2024 | 13.77 | 13.78 | 13.74 | 13.76 | 13,232 | +0.11(+0.82%) |
Mar 06, 2024 | 13.65 | 13.70 | 13.61 | 13.64 | 45,358 | +0.08(+0.61%) |
Mar 05, 2024 | 13.75 | 13.75 | 13.51 | 13.56 | 28,456 | +0.08(+0.59%) |
Mar 04, 2024 | 13.51 | 13.52 | 13.44 | 13.48 | 19,594 | +0.02(+0.15%) |
Mar 01, 2024 | 13.50 | 13.50 | 13.35 | 13.46 | 29,613 | +0.47(+3.62%) |
Feb 29, 2024 | 13.30 | 13.30 | 12.96 | 12.99 | 31,457 | +0.15(+1.17%) |
Feb 28, 2024 | 12.82 | 12.87 | 12.50 | 12.84 | 51,661 | -0.04(-0.31%) |
Feb 27, 2024 | 12.50 | 13.00 | 12.50 | 12.88 | 112,340 | -0.15(-1.15%) |
Feb 26, 2024 | 13.55 | 13.55 | 13.00 | 13.03 | 108,845 | -0.01(-0.07%) |
Feb 23, 2024 | 13.09 | 13.20 | 13.01 | 13.04 | 19,785 | -0.01(-0.08%) |
Feb 22, 2024 | 13.15 | 13.15 | 12.94 | 13.05 | 361,256 | +0.43(+3.41%) |
Feb 21, 2024 | 12.63 | 12.66 | 12.56 | 12.62 | 50,913 | -0.01(-0.08%) |
Feb 20, 2024 | 12.64 | 12.67 | 12.58 | 12.63 | 16,110 | +0.01(+0.04%) |
Feb 16, 2024 | 12.90 | 12.90 | 12.62 | 12.62 | 32,733 | -0.01(-0.04%) |
Feb 15, 2024 | 12.68 | 12.85 | 12.50 | 12.63 | 50,110 | +0.30(+2.43%) |
Feb 14, 2024 | 12.26 | 12.33 | 12.08 | 12.33 | 24,135 | +0.20(+1.61%) |
Feb 13, 2024 | 12.13 | 12.22 | 12.09 | 12.13 | 20,084 | +0.16(+1.34%) |
Feb 12, 2024 | 12.00 | 12.02 | 11.90 | 11.97 | 12,108 | +0.04(+0.38%) |
Feb 09, 2024 | 11.89 | 11.94 | 11.88 | 11.93 | 9,735 | +0.51(+4.46%) |
Feb 08, 2024 | 11.46 | 11.47 | 11.39 | 11.42 | 25,774 | +0.18(+1.61%) |
Feb 07, 2024 | 11.23 | 11.24 | 11.21 | 11.24 | 19,503 | -0.01(-0.12%) |
Feb 06, 2024 | 11.26 | 11.32 | 11.21 | 11.25 | 14,976 | +0.10(+0.93%) |
Feb 05, 2024 | 11.11 | 11.21 | 11.10 | 11.15 | 22,965 | -0.17(-1.46%) |
Feb 02, 2024 | 11.26 | 11.32 | 11.25 | 11.32 | 67,764 | +0.01(+0.05%) |