Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.67 | 12.67 | 12.10 | 12.10 | 271,663 | -0.72(-5.62%) |
Apr 29, 2024 | 12.70 | 12.91 | 12.66 | 12.82 | 198,495 | +0.18(+1.42%) |
Apr 26, 2024 | 12.86 | 12.95 | 12.62 | 12.64 | 133,477 | -0.15(-1.17%) |
Apr 25, 2024 | 12.89 | 12.89 | 12.60 | 12.79 | 181,106 | -0.28(-2.14%) |
Apr 24, 2024 | 12.97 | 13.09 | 12.85 | 13.07 | 213,769 | +0.05(+0.38%) |
Apr 23, 2024 | 12.75 | 13.15 | 12.75 | 13.02 | 206,221 | +0.24(+1.88%) |
Apr 22, 2024 | 12.82 | 12.93 | 12.76 | 12.78 | 148,964 | -0.10(-0.78%) |
Apr 19, 2024 | 12.80 | 13.00 | 12.69 | 12.88 | 154,622 | +0.05(+0.39%) |
Apr 18, 2024 | 12.99 | 13.13 | 12.81 | 12.83 | 164,247 | -0.08(-0.62%) |
Apr 17, 2024 | 13.11 | 13.19 | 12.84 | 12.91 | 171,946 | -0.11(-0.84%) |
Apr 16, 2024 | 13.23 | 13.23 | 12.98 | 13.02 | 188,104 | -0.44(-3.27%) |
Apr 15, 2024 | 13.68 | 13.87 | 13.38 | 13.46 | 177,123 | -0.11(-0.81%) |
Apr 12, 2024 | 13.45 | 13.69 | 13.45 | 13.57 | 158,128 | -0.01(-0.07%) |
Apr 11, 2024 | 13.60 | 13.62 | 13.35 | 13.58 | 141,516 | +0.03(+0.22%) |
Apr 10, 2024 | 13.26 | 13.71 | 13.06 | 13.55 | 270,781 | -0.12(-0.88%) |
Apr 09, 2024 | 13.55 | 13.78 | 13.49 | 13.67 | 232,853 | +0.16(+1.18%) |
Apr 08, 2024 | 13.83 | 13.93 | 13.51 | 13.51 | 156,148 | -0.27(-1.96%) |
Apr 05, 2024 | 13.64 | 13.91 | 13.64 | 13.78 | 177,084 | +0.10(+0.73%) |
Apr 04, 2024 | 14.30 | 14.32 | 13.49 | 13.68 | 374,880 | -0.41(-2.91%) |
Apr 03, 2024 | 13.91 | 14.19 | 13.91 | 14.09 | 191,162 | +0.18(+1.29%) |
Apr 02, 2024 | 13.74 | 13.96 | 13.71 | 13.91 | 189,527 | -0.06(-0.43%) |
Apr 01, 2024 | 14.12 | 14.26 | 13.86 | 13.97 | 229,697 | -0.17(-1.20%) |
Mar 28, 2024 | 13.99 | 14.29 | 13.99 | 14.14 | 211,661 | +0.12(+0.86%) |
Mar 27, 2024 | 13.92 | 14.04 | 13.78 | 14.02 | 326,832 | +0.50(+3.70%) |
Mar 26, 2024 | 13.51 | 13.69 | 13.38 | 13.52 | 233,857 | +0.08(+0.60%) |
Mar 25, 2024 | 13.49 | 13.62 | 13.36 | 13.44 | 157,894 | -0.06(-0.44%) |
Mar 22, 2024 | 13.53 | 13.61 | 13.34 | 13.50 | 159,532 | +0.05(+0.37%) |
Mar 21, 2024 | 13.31 | 13.58 | 13.28 | 13.45 | 228,909 | +0.23(+1.74%) |
Mar 20, 2024 | 13.17 | 13.31 | 13.03 | 13.22 | 165,991 | -0.01(-0.08%) |
Mar 19, 2024 | 12.86 | 13.25 | 12.66 | 13.23 | 226,794 | +0.30(+2.32%) |
Mar 18, 2024 | 13.30 | 13.30 | 12.91 | 12.93 | 265,901 | -0.09(-0.69%) |
Mar 15, 2024 | 12.90 | 13.23 | 12.85 | 13.02 | 398,878 | +0.06(+0.46%) |
Mar 14, 2024 | 13.41 | 13.48 | 12.88 | 12.96 | 246,893 | -0.45(-3.36%) |
Mar 13, 2024 | 13.12 | 13.48 | 13.12 | 13.41 | 183,384 | +0.22(+1.67%) |
Mar 12, 2024 | 13.43 | 13.45 | 13.18 | 13.19 | 261,903 | -0.25(-1.86%) |
Mar 11, 2024 | 13.38 | 13.53 | 13.38 | 13.44 | 179,308 | -0.02(-0.15%) |
Mar 08, 2024 | 13.64 | 13.89 | 13.43 | 13.46 | 259,871 | -0.02(-0.15%) |
Mar 07, 2024 | 13.62 | 13.85 | 13.46 | 13.48 | 185,187 | +0.04(+0.30%) |
Mar 06, 2024 | 13.41 | 13.65 | 13.30 | 13.44 | 203,943 | +0.21(+1.59%) |
Mar 05, 2024 | 13.46 | 13.61 | 13.22 | 13.23 | 213,099 | -0.36(-2.65%) |
Mar 04, 2024 | 13.62 | 13.87 | 13.56 | 13.59 | 239,792 | +0.03(+0.22%) |
Mar 01, 2024 | 14.05 | 14.05 | 13.55 | 13.56 | 266,871 | -0.38(-2.73%) |
Feb 29, 2024 | 13.79 | 14.03 | 13.68 | 13.94 | 339,628 | +0.42(+3.11%) |
Feb 28, 2024 | 13.33 | 13.64 | 13.30 | 13.52 | 364,119 | +0.09(+0.67%) |
Feb 27, 2024 | 13.44 | 13.50 | 13.28 | 13.43 | 240,761 | +0.10(+0.75%) |
Feb 26, 2024 | 13.25 | 13.56 | 13.12 | 13.33 | 274,425 | +0.03(+0.23%) |
Feb 23, 2024 | 13.06 | 13.43 | 12.98 | 13.30 | 325,437 | +0.19(+1.45%) |
Feb 22, 2024 | 13.71 | 13.80 | 13.08 | 13.11 | 540,322 | -0.47(-3.46%) |
Feb 21, 2024 | 13.47 | 13.65 | 13.38 | 13.58 | 420,848 | +0.19(+1.42%) |
Feb 20, 2024 | 13.09 | 13.40 | 12.95 | 13.39 | 596,579 | +0.16(+1.21%) |
Feb 16, 2024 | 14.52 | 14.52 | 13.19 | 13.23 | 870,881 | -1.37(-9.38%) |
Feb 15, 2024 | 14.51 | 14.77 | 13.29 | 14.60 | 1,097,954 | -1.84(-11.19%) |
Feb 14, 2024 | 16.08 | 16.50 | 16.05 | 16.44 | 327,798 | +0.66(+4.18%) |
Feb 13, 2024 | 16.62 | 16.72 | 15.74 | 15.78 | 379,920 | -1.66(-9.52%) |
Feb 12, 2024 | 16.96 | 17.65 | 16.96 | 17.44 | 306,409 | +0.58(+3.44%) |
Feb 09, 2024 | 16.88 | 16.99 | 16.65 | 16.86 | 239,207 | -0.18(-1.06%) |
Feb 08, 2024 | 16.70 | 17.13 | 16.64 | 17.04 | 188,486 | +0.34(+2.04%) |
Feb 07, 2024 | 16.82 | 16.92 | 16.46 | 16.70 | 182,760 | -0.04(-0.24%) |
Feb 06, 2024 | 16.73 | 16.94 | 16.63 | 16.74 | 214,080 | -0.01(-0.06%) |
Feb 05, 2024 | 16.85 | 17.00 | 16.51 | 16.75 | 363,257 | +0.17(+1.03%) |
Feb 02, 2024 | 16.41 | 16.75 | 16.26 | 16.58 | 174,801 | -0.12(-0.72%) |