Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.51 | 12.96 | 12.51 | 12.82 | 173,308 | -0.26(-1.99%) |
Apr 29, 2024 | 13.07 | 13.11 | 12.98 | 13.08 | 198,748 | +0.10(+0.77%) |
Apr 26, 2024 | 13.18 | 13.44 | 12.86 | 12.98 | 231,188 | -0.21(-1.59%) |
Apr 25, 2024 | 13.09 | 13.44 | 13.08 | 13.19 | 138,532 | +0.06(+0.46%) |
Apr 24, 2024 | 12.85 | 13.74 | 12.85 | 13.13 | 101,161 | -0.06(-0.45%) |
Apr 23, 2024 | 13.11 | 13.48 | 13.11 | 13.19 | 390,636 | +0.08(+0.63%) |
Apr 22, 2024 | 13.18 | 13.18 | 13.07 | 13.11 | 171,826 | +0.19(+1.45%) |
Apr 19, 2024 | 12.61 | 12.95 | 12.61 | 12.92 | 104,591 | +0.31(+2.46%) |
Apr 18, 2024 | 12.76 | 12.76 | 12.40 | 12.61 | 242,010 | +0.00(+0.00%) |
Apr 17, 2024 | 12.61 | 12.67 | 12.56 | 12.61 | 237,076 | -0.09(-0.71%) |
Apr 16, 2024 | 12.75 | 12.77 | 12.70 | 12.70 | 184,994 | -0.19(-1.44%) |
Apr 15, 2024 | 12.97 | 12.98 | 12.86 | 12.88 | 95,483 | -0.04(-0.27%) |
Apr 12, 2024 | 13.00 | 13.28 | 12.90 | 12.92 | 159,123 | -0.43(-3.22%) |
Apr 11, 2024 | 13.50 | 13.50 | 13.30 | 13.35 | 103,813 | -0.90(-6.32%) |
Apr 10, 2024 | 14.35 | 14.39 | 14.10 | 14.25 | 71,419 | -0.61(-4.10%) |
Apr 09, 2024 | 14.75 | 15.46 | 14.67 | 14.86 | 89,771 | +0.62(+4.35%) |
Apr 08, 2024 | 14.44 | 14.44 | 14.21 | 14.24 | 103,653 | +0.08(+0.56%) |
Apr 05, 2024 | 14.04 | 14.19 | 14.04 | 14.16 | 107,187 | +0.14(+1.00%) |
Apr 04, 2024 | 13.75 | 14.43 | 13.75 | 14.02 | 79,116 | -0.13(-0.92%) |
Apr 03, 2024 | 13.96 | 14.36 | 13.96 | 14.15 | 160,848 | +0.10(+0.71%) |
Apr 02, 2024 | 14.12 | 14.33 | 14.00 | 14.05 | 152,576 | -0.10(-0.71%) |
Apr 01, 2024 | 14.54 | 14.54 | 13.78 | 14.15 | 150,359 | -0.45(-3.08%) |
Mar 28, 2024 | 14.13 | 14.90 | 14.13 | 14.60 | 41,948 | +0.19(+1.32%) |
Mar 27, 2024 | 14.32 | 14.55 | 14.30 | 14.41 | 118,014 | +0.17(+1.19%) |
Mar 26, 2024 | 13.99 | 14.30 | 13.99 | 14.24 | 110,537 | +0.17(+1.21%) |
Mar 25, 2024 | 14.15 | 14.20 | 14.06 | 14.07 | 692,442 | -0.38(-2.63%) |
Mar 22, 2024 | 14.20 | 14.80 | 14.20 | 14.45 | 123,461 | -0.01(-0.07%) |
Mar 21, 2024 | 14.19 | 14.89 | 14.19 | 14.46 | 33,728 | -0.06(-0.41%) |
Mar 20, 2024 | 14.40 | 14.53 | 14.40 | 14.52 | 42,300 | +0.04(+0.28%) |
Mar 19, 2024 | 14.79 | 14.79 | 14.33 | 14.48 | 286,286 | +0.13(+0.91%) |
Mar 18, 2024 | 14.73 | 14.73 | 14.29 | 14.35 | 79,879 | +0.04(+0.28%) |
Mar 15, 2024 | 14.34 | 14.37 | 14.28 | 14.31 | 69,450 | +0.04(+0.28%) |
Mar 14, 2024 | 14.36 | 14.39 | 14.25 | 14.27 | 61,361 | +0.08(+0.60%) |
Mar 13, 2024 | 14.30 | 14.59 | 13.74 | 14.19 | 58,945 | +0.04(+0.25%) |
Mar 12, 2024 | 14.16 | 14.24 | 14.07 | 14.15 | 75,039 | +0.01(+0.07%) |
Mar 11, 2024 | 14.23 | 14.23 | 14.10 | 14.14 | 96,612 | -0.37(-2.55%) |
Mar 08, 2024 | 14.60 | 14.88 | 14.50 | 14.51 | 79,333 | -0.39(-2.65%) |
Mar 07, 2024 | 14.42 | 14.94 | 14.42 | 14.90 | 102,061 | +0.19(+1.33%) |
Mar 06, 2024 | 14.16 | 15.60 | 14.16 | 14.71 | 148,020 | +0.14(+0.96%) |
Mar 05, 2024 | 14.45 | 14.70 | 14.43 | 14.57 | 58,304 | -0.25(-1.69%) |
Mar 04, 2024 | 15.59 | 15.60 | 14.53 | 14.82 | 80,203 | -7.18(-32.64%) |
Mar 01, 2024 | 22.49 | 22.49 | 21.80 | 22.00 | 61,228 | -0.50(-2.22%) |
Feb 29, 2024 | 22.80 | 22.80 | 21.50 | 22.50 | 75,507 | +1.70(+8.17%) |
Feb 28, 2024 | 21.44 | 21.44 | 19.77 | 20.80 | 85,239 | -0.65(-3.03%) |
Feb 27, 2024 | 21.00 | 21.68 | 20.90 | 21.45 | 99,158 | +0.13(+0.61%) |
Feb 26, 2024 | 21.62 | 21.93 | 21.25 | 21.32 | 59,645 | +0.12(+0.57%) |
Feb 23, 2024 | 21.70 | 21.70 | 21.18 | 21.20 | 77,281 | -0.03(-0.14%) |
Feb 22, 2024 | 21.52 | 21.78 | 21.07 | 21.23 | 66,448 | +0.12(+0.57%) |
Feb 21, 2024 | 21.18 | 21.32 | 20.99 | 21.11 | 126,073 | -0.14(-0.64%) |
Feb 20, 2024 | 21.33 | 21.33 | 20.81 | 21.25 | 54,538 | +0.72(+3.49%) |
Feb 16, 2024 | 20.66 | 20.94 | 19.75 | 20.53 | 107,011 | -0.30(-1.44%) |
Feb 15, 2024 | 20.64 | 20.91 | 20.63 | 20.83 | 64,104 | -0.13(-0.62%) |
Feb 14, 2024 | 20.85 | 20.96 | 20.85 | 20.96 | 57,047 | +0.34(+1.65%) |
Feb 13, 2024 | 20.21 | 21.13 | 20.21 | 20.62 | 104,859 | -0.20(-0.96%) |
Feb 12, 2024 | 19.85 | 20.87 | 19.85 | 20.82 | 58,294 | +0.21(+1.02%) |
Feb 09, 2024 | 20.68 | 20.79 | 20.48 | 20.61 | 44,478 | +0.38(+1.88%) |
Feb 08, 2024 | 20.23 | 20.31 | 20.14 | 20.23 | 79,004 | -0.27(-1.32%) |
Feb 07, 2024 | 20.28 | 20.54 | 20.28 | 20.50 | 229,956 | +0.05(+0.24%) |
Feb 06, 2024 | 20.71 | 20.71 | 20.39 | 20.45 | 576,268 | +0.15(+0.74%) |
Feb 05, 2024 | 20.32 | 20.42 | 20.19 | 20.30 | 262,626 | +0.30(+1.50%) |
Feb 02, 2024 | 20.07 | 20.07 | 19.83 | 20.00 | 64,220 | -0.09(-0.45%) |