Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 13.11 | 13.29 | 13.05 | 13.29 | 92,828 | +0.14(+1.06%) |
Apr 29, 2024 | 13.28 | 13.49 | 13.11 | 13.15 | 26,707 | -0.27(-2.01%) |
Apr 26, 2024 | 13.66 | 13.70 | 13.29 | 13.42 | 27,258 | -0.28(-2.04%) |
Apr 25, 2024 | 14.17 | 14.17 | 13.63 | 13.70 | 16,103 | -0.23(-1.65%) |
Apr 24, 2024 | 13.46 | 13.99 | 13.40 | 13.93 | 23,632 | +0.08(+0.56%) |
Apr 23, 2024 | 13.92 | 13.96 | 13.74 | 13.85 | 22,853 | -0.38(-2.65%) |
Apr 22, 2024 | 14.28 | 14.45 | 14.09 | 14.23 | 62,228 | -0.18(-1.25%) |
Apr 19, 2024 | 14.01 | 14.49 | 13.80 | 14.41 | 46,793 | +0.77(+5.65%) |
Apr 18, 2024 | 13.62 | 13.76 | 13.50 | 13.64 | 52,585 | -0.09(-0.66%) |
Apr 17, 2024 | 12.94 | 13.73 | 12.94 | 13.73 | 35,773 | +0.75(+5.78%) |
Apr 16, 2024 | 12.99 | 13.11 | 12.88 | 12.98 | 21,515 | -0.28(-2.11%) |
Apr 15, 2024 | 13.03 | 13.33 | 12.93 | 13.26 | 85,399 | +0.24(+1.84%) |
Apr 12, 2024 | 12.95 | 13.10 | 12.91 | 13.02 | 43,854 | +0.52(+4.16%) |
Apr 11, 2024 | 12.63 | 12.73 | 12.46 | 12.50 | 35,009 | -0.24(-1.88%) |
Apr 10, 2024 | 12.71 | 12.93 | 12.53 | 12.74 | 136,228 | +0.26(+2.08%) |
Apr 09, 2024 | 12.47 | 12.69 | 12.40 | 12.48 | 37,657 | -0.04(-0.32%) |
Apr 08, 2024 | 12.64 | 12.73 | 12.38 | 12.52 | 25,995 | +0.07(+0.56%) |
Apr 05, 2024 | 12.67 | 12.73 | 12.32 | 12.45 | 54,654 | -0.35(-2.73%) |
Apr 04, 2024 | 11.72 | 12.80 | 11.70 | 12.80 | 94,178 | +0.96(+8.12%) |
Apr 03, 2024 | 12.08 | 12.08 | 11.74 | 11.84 | 12,203 | -0.11(-0.93%) |
Apr 02, 2024 | 11.95 | 12.20 | 11.86 | 11.95 | 22,798 | +0.29(+2.44%) |
Apr 01, 2024 | 11.88 | 11.88 | 11.40 | 11.67 | 34,729 | -0.19(-1.60%) |
Mar 28, 2024 | 11.85 | 11.88 | 11.70 | 11.86 | 22,015 | -0.06(-0.55%) |
Mar 27, 2024 | 11.91 | 12.12 | 11.89 | 11.92 | 31,550 | -0.08(-0.67%) |
Mar 26, 2024 | 11.91 | 12.04 | 11.70 | 12.00 | 33,397 | +0.02(+0.17%) |
Mar 25, 2024 | 12.43 | 12.43 | 11.70 | 11.98 | 87,382 | +0.06(+0.50%) |
Mar 22, 2024 | 12.09 | 12.20 | 11.86 | 11.92 | 38,462 | -0.02(-0.17%) |
Mar 21, 2024 | 11.50 | 11.98 | 11.48 | 11.94 | 99,968 | +0.04(+0.30%) |
Mar 20, 2024 | 11.70 | 12.24 | 11.70 | 11.90 | 46,807 | +0.11(+0.97%) |
Mar 19, 2024 | 11.70 | 12.02 | 11.55 | 11.79 | 69,158 | +0.55(+4.89%) |
Mar 18, 2024 | 11.09 | 11.35 | 11.07 | 11.24 | 62,709 | +0.06(+0.54%) |
Mar 15, 2024 | 11.53 | 11.53 | 11.04 | 11.18 | 56,234 | -0.27(-2.39%) |
Mar 14, 2024 | 11.06 | 11.60 | 10.92 | 11.45 | 79,904 | +0.44(+4.03%) |
Mar 13, 2024 | 10.86 | 11.10 | 10.86 | 11.01 | 35,903 | +0.41(+3.87%) |
Mar 12, 2024 | 10.85 | 11.03 | 10.58 | 10.60 | 62,609 | -0.24(-2.21%) |
Mar 11, 2024 | 10.70 | 10.90 | 10.57 | 10.84 | 76,484 | +0.49(+4.73%) |
Mar 08, 2024 | 10.12 | 10.43 | 9.480 | 10.35 | 103,253 | +0.16(+1.57%) |
Mar 07, 2024 | 10.12 | 10.36 | 10.08 | 10.19 | 62,486 | -0.02(-0.20%) |
Mar 06, 2024 | 10.16 | 10.39 | 10.01 | 10.21 | 82,932 | -0.29(-2.76%) |
Mar 05, 2024 | 10.80 | 10.81 | 10.50 | 10.50 | 63,658 | +0.02(+0.19%) |
Mar 04, 2024 | 10.51 | 10.53 | 10.24 | 10.48 | 92,135 | -0.16(-1.50%) |
Mar 01, 2024 | 10.94 | 10.99 | 10.64 | 10.64 | 66,342 | -0.58(-5.17%) |
Feb 29, 2024 | 12.05 | 12.05 | 11.20 | 11.22 | 50,622 | -1.12(-9.11%) |
Feb 28, 2024 | 12.42 | 12.51 | 12.32 | 12.35 | 52,304 | +0.10(+0.78%) |
Feb 27, 2024 | 12.34 | 12.54 | 12.21 | 12.25 | 17,474 | -0.14(-1.13%) |
Feb 26, 2024 | 12.15 | 12.41 | 12.15 | 12.39 | 6,491 | +0.04(+0.32%) |
Feb 23, 2024 | 11.97 | 12.44 | 11.88 | 12.35 | 43,740 | +0.38(+3.17%) |
Feb 22, 2024 | 12.65 | 12.73 | 11.84 | 11.97 | 57,809 | -1.48(-10.98%) |
Feb 21, 2024 | 13.60 | 13.60 | 13.41 | 13.45 | 37,296 | +0.13(+0.95%) |
Feb 20, 2024 | 12.95 | 13.59 | 12.91 | 13.32 | 30,300 | +0.61(+4.80%) |
Feb 16, 2024 | 12.31 | 12.75 | 12.29 | 12.71 | 9,407 | +0.20(+1.59%) |
Feb 15, 2024 | 12.44 | 12.62 | 12.43 | 12.51 | 10,740 | +0.12(+0.98%) |
Feb 14, 2024 | 12.69 | 12.69 | 12.38 | 12.39 | 45,616 | -0.51(-3.95%) |
Feb 13, 2024 | 13.25 | 13.26 | 12.78 | 12.90 | 27,082 | +0.00(+0.00%) |
Feb 12, 2024 | 12.60 | 12.98 | 12.52 | 12.90 | 13,659 | +0.06(+0.47%) |
Feb 09, 2024 | 13.00 | 13.14 | 12.65 | 12.84 | 26,943 | -0.26(-1.98%) |
Feb 08, 2024 | 13.00 | 13.12 | 12.86 | 13.10 | 34,270 | +0.11(+0.85%) |
Feb 07, 2024 | 13.11 | 13.17 | 12.80 | 12.99 | 49,098 | -0.22(-1.67%) |
Feb 06, 2024 | 12.84 | 13.35 | 12.84 | 13.21 | 77,511 | +0.50(+3.94%) |
Feb 05, 2024 | 12.34 | 12.92 | 12.32 | 12.71 | 51,807 | +0.24(+1.91%) |
Feb 02, 2024 | 12.74 | 12.83 | 12.40 | 12.47 | 77,618 | -0.55(-4.22%) |