Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.55 | 14.55 | 13.99 | 14.12 | 61,369 | -0.55(-3.75%) |
Apr 29, 2024 | 14.40 | 14.76 | 14.31 | 14.67 | 29,265 | +0.30(+2.09%) |
Apr 26, 2024 | 14.67 | 14.89 | 14.24 | 14.37 | 59,678 | +0.15(+1.05%) |
Apr 25, 2024 | 13.79 | 14.26 | 13.79 | 14.22 | 80,627 | +0.16(+1.10%) |
Apr 24, 2024 | 13.70 | 14.09 | 13.69 | 14.06 | 189,672 | +0.75(+5.67%) |
Apr 23, 2024 | 12.85 | 13.39 | 12.81 | 13.31 | 36,856 | +0.65(+5.13%) |
Apr 22, 2024 | 12.25 | 12.70 | 12.14 | 12.66 | 74,448 | +0.55(+4.54%) |
Apr 19, 2024 | 11.87 | 12.11 | 11.85 | 12.11 | 63,137 | +0.06(+0.50%) |
Apr 18, 2024 | 12.12 | 12.28 | 12.02 | 12.05 | 54,927 | +0.02(+0.17%) |
Apr 17, 2024 | 12.34 | 12.43 | 11.96 | 12.03 | 80,675 | -0.26(-2.12%) |
Apr 16, 2024 | 12.49 | 12.56 | 12.20 | 12.29 | 63,281 | -0.38(-3.00%) |
Apr 15, 2024 | 13.01 | 13.04 | 12.53 | 12.67 | 113,131 | -0.24(-1.86%) |
Apr 12, 2024 | 13.56 | 13.56 | 12.91 | 12.91 | 115,239 | -1.36(-9.53%) |
Apr 11, 2024 | 14.47 | 14.51 | 14.11 | 14.27 | 37,810 | +0.04(+0.28%) |
Apr 10, 2024 | 14.16 | 14.36 | 13.90 | 14.23 | 100,689 | +0.62(+4.56%) |
Apr 09, 2024 | 13.49 | 13.69 | 13.48 | 13.61 | 66,501 | +0.45(+3.42%) |
Apr 08, 2024 | 13.20 | 13.37 | 13.10 | 13.16 | 52,574 | +0.05(+0.38%) |
Apr 05, 2024 | 13.18 | 13.23 | 13.08 | 13.11 | 48,575 | -0.18(-1.35%) |
Apr 04, 2024 | 13.64 | 13.70 | 13.23 | 13.29 | 46,394 | -0.16(-1.19%) |
Apr 03, 2024 | 13.49 | 13.52 | 13.34 | 13.45 | 38,493 | -0.15(-1.10%) |
Apr 02, 2024 | 13.50 | 13.66 | 13.50 | 13.60 | 29,046 | -0.20(-1.45%) |
Apr 01, 2024 | 13.81 | 13.84 | 13.60 | 13.80 | 43,628 | +0.37(+2.76%) |
Mar 28, 2024 | 13.33 | 13.48 | 13.33 | 13.43 | 52,105 | +0.27(+2.05%) |
Mar 27, 2024 | 12.92 | 13.17 | 12.81 | 13.16 | 19,001 | +0.03(+0.23%) |
Mar 26, 2024 | 13.27 | 13.27 | 12.99 | 13.13 | 52,469 | +0.00(+0.00%) |
Mar 25, 2024 | 13.32 | 13.40 | 13.09 | 13.13 | 74,791 | -0.24(-1.80%) |
Mar 22, 2024 | 13.54 | 13.54 | 13.35 | 13.37 | 119,966 | -0.66(-4.70%) |
Mar 21, 2024 | 14.26 | 14.37 | 13.98 | 14.03 | 76,142 | -0.18(-1.27%) |
Mar 20, 2024 | 13.99 | 14.21 | 13.84 | 14.21 | 41,363 | +0.31(+2.23%) |
Mar 19, 2024 | 13.80 | 13.99 | 13.67 | 13.90 | 36,566 | +0.00(+0.00%) |
Mar 18, 2024 | 13.95 | 14.09 | 13.88 | 13.90 | 29,055 | -0.05(-0.36%) |
Mar 15, 2024 | 14.00 | 14.16 | 13.89 | 13.95 | 25,876 | +0.03(+0.22%) |
Mar 14, 2024 | 14.68 | 14.68 | 13.83 | 13.92 | 88,418 | -1.15(-7.63%) |
Mar 13, 2024 | 14.94 | 15.48 | 14.94 | 15.07 | 82,574 | +0.13(+0.87%) |
Mar 12, 2024 | 14.82 | 15.10 | 14.69 | 14.94 | 70,432 | +0.45(+3.11%) |
Mar 11, 2024 | 14.36 | 14.93 | 14.36 | 14.49 | 44,560 | +0.47(+3.35%) |
Mar 08, 2024 | 13.78 | 14.06 | 13.77 | 14.02 | 53,267 | +0.39(+2.86%) |
Mar 07, 2024 | 13.64 | 13.72 | 13.38 | 13.63 | 47,656 | -0.45(-3.20%) |
Mar 06, 2024 | 14.26 | 14.44 | 14.10 | 14.08 | 52,165 | +0.60(+4.45%) |
Mar 05, 2024 | 13.15 | 13.72 | 13.15 | 13.48 | 44,591 | +0.01(+0.07%) |
Mar 04, 2024 | 14.16 | 14.16 | 13.38 | 13.47 | 126,349 | -1.01(-6.98%) |
Mar 01, 2024 | 14.48 | 14.65 | 14.46 | 14.48 | 50,957 | +0.20(+1.40%) |
Feb 29, 2024 | 14.61 | 14.68 | 14.18 | 14.28 | 89,882 | -0.22(-1.52%) |
Feb 28, 2024 | 15.03 | 15.09 | 14.46 | 14.50 | 83,870 | -1.28(-8.11%) |
Feb 27, 2024 | 15.75 | 15.91 | 15.58 | 15.78 | 62,909 | +0.52(+3.40%) |
Feb 26, 2024 | 15.08 | 15.32 | 15.06 | 15.26 | 38,364 | +0.19(+1.26%) |
Feb 23, 2024 | 15.33 | 15.33 | 14.78 | 15.07 | 80,206 | -0.07(-0.46%) |
Feb 22, 2024 | 14.84 | 15.21 | 14.73 | 15.14 | 79,359 | +0.21(+1.41%) |
Feb 21, 2024 | 14.51 | 15.25 | 14.46 | 14.93 | 131,603 | +0.89(+6.34%) |
Feb 20, 2024 | 14.18 | 14.22 | 13.70 | 14.04 | 62,669 | -0.30(-2.09%) |
Feb 16, 2024 | 14.69 | 14.79 | 14.33 | 14.34 | 53,565 | +0.02(+0.14%) |
Feb 15, 2024 | 14.09 | 14.42 | 14.09 | 14.32 | 239,210 | +0.16(+1.13%) |
Feb 14, 2024 | 13.75 | 14.16 | 13.75 | 14.16 | 66,269 | +0.67(+4.97%) |
Feb 13, 2024 | 13.64 | 13.98 | 13.41 | 13.49 | 107,391 | -0.61(-4.33%) |
Feb 12, 2024 | 13.92 | 14.45 | 13.92 | 14.10 | 92,834 | +0.42(+3.07%) |
Feb 09, 2024 | 13.29 | 13.69 | 13.09 | 13.68 | 100,944 | +0.47(+3.56%) |
Feb 08, 2024 | 13.59 | 13.72 | 13.20 | 13.21 | 176,267 | -1.13(-7.88%) |
Feb 07, 2024 | 14.62 | 15.37 | 14.12 | 14.34 | 373,771 | -1.89(-11.65%) |
Feb 06, 2024 | 15.82 | 16.26 | 15.25 | 16.23 | 305,642 | +1.37(+9.22%) |
Feb 05, 2024 | 13.84 | 15.04 | 13.80 | 14.86 | 159,946 | +1.11(+8.07%) |
Feb 02, 2024 | 13.79 | 13.85 | 13.45 | 13.75 | 52,983 | -0.29(-2.07%) |