Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.35 | 17.71 | 17.35 | 17.70 | 26,547 | +0.26(+1.49%) |
Apr 29, 2024 | 17.25 | 17.69 | 16.83 | 17.44 | 35,184 | +0.20(+1.16%) |
Apr 26, 2024 | 17.38 | 17.38 | 17.00 | 17.24 | 31,366 | -0.08(-0.46%) |
Apr 25, 2024 | 17.08 | 17.42 | 16.53 | 17.32 | 58,501 | +0.04(+0.23%) |
Apr 24, 2024 | 15.84 | 17.48 | 15.22 | 17.28 | 91,872 | +1.12(+6.90%) |
Apr 23, 2024 | 15.64 | 16.18 | 14.94 | 16.17 | 53,494 | +0.62(+3.97%) |
Apr 22, 2024 | 15.89 | 15.89 | 14.98 | 15.55 | 53,560 | -0.04(-0.26%) |
Apr 19, 2024 | 15.43 | 15.82 | 14.83 | 15.59 | 59,343 | +0.22(+1.43%) |
Apr 18, 2024 | 15.63 | 15.90 | 14.99 | 15.37 | 43,730 | -0.05(-0.32%) |
Apr 17, 2024 | 15.02 | 15.66 | 14.65 | 15.42 | 44,479 | +0.59(+3.96%) |
Apr 16, 2024 | 15.00 | 15.57 | 14.60 | 14.83 | 51,780 | +0.02(+0.13%) |
Apr 15, 2024 | 14.10 | 15.90 | 13.85 | 14.81 | 140,496 | +1.02(+7.37%) |
Apr 12, 2024 | 13.84 | 13.97 | 13.56 | 13.79 | 42,282 | +0.10(+0.73%) |
Apr 11, 2024 | 12.95 | 14.21 | 12.95 | 13.70 | 75,936 | +1.64(+13.64%) |
Apr 10, 2024 | 12.03 | 12.07 | 11.79 | 12.05 | 62,884 | +0.02(+0.17%) |
Apr 09, 2024 | 11.96 | 12.19 | 11.96 | 12.03 | 7,631 | +0.03(+0.25%) |
Apr 08, 2024 | 11.89 | 12.11 | 11.85 | 12.00 | 5,571 | +0.25(+2.12%) |
Apr 05, 2024 | 11.95 | 12.15 | 11.65 | 11.75 | 43,501 | +0.05(+0.43%) |
Apr 04, 2024 | 12.42 | 12.42 | 11.70 | 11.70 | 60,772 | -0.51(-4.16%) |
Apr 03, 2024 | 12.78 | 12.99 | 12.01 | 12.21 | 13,540 | -0.58(-4.52%) |
Apr 02, 2024 | 13.10 | 13.10 | 12.46 | 12.79 | 11,134 | -0.36(-2.73%) |
Apr 01, 2024 | 13.26 | 13.26 | 13.15 | 13.15 | 2,377 | -0.25(-1.86%) |
Mar 28, 2024 | 13.33 | 13.40 | 13.33 | 13.40 | 1,273 | +0.05(+0.37%) |
Mar 27, 2024 | 13.40 | 13.66 | 13.35 | 13.35 | 4,021 | -0.10(-0.74%) |
Mar 26, 2024 | 13.44 | 13.61 | 13.40 | 13.45 | 5,214 | -0.02(-0.15%) |
Mar 25, 2024 | 13.65 | 13.70 | 13.36 | 13.47 | 9,535 | -0.20(-1.46%) |
Mar 22, 2024 | 14.01 | 14.12 | 13.57 | 13.67 | 9,143 | -0.39(-2.76%) |
Mar 21, 2024 | 13.41 | 14.29 | 13.41 | 14.05 | 22,379 | +0.69(+5.14%) |
Mar 20, 2024 | 13.69 | 13.82 | 13.35 | 13.37 | 20,092 | -0.30(-2.19%) |
Mar 19, 2024 | 13.77 | 13.87 | 13.66 | 13.67 | 5,194 | +0.08(+0.59%) |
Mar 18, 2024 | 13.94 | 13.94 | 13.59 | 13.59 | 3,854 | -0.33(-2.36%) |
Mar 15, 2024 | 13.65 | 13.95 | 13.64 | 13.91 | 11,888 | -0.10(-0.71%) |
Mar 14, 2024 | 14.32 | 14.32 | 13.32 | 14.01 | 2,279 | -0.04(-0.28%) |
Mar 13, 2024 | 13.10 | 14.20 | 13.10 | 14.05 | 8,319 | -0.09(-0.63%) |
Mar 12, 2024 | 14.36 | 14.36 | 13.84 | 14.14 | 6,653 | +0.00(+0.00%) |
Mar 11, 2024 | 14.04 | 14.18 | 13.71 | 14.14 | 4,403 | +0.03(+0.21%) |
Mar 08, 2024 | 13.80 | 14.14 | 13.77 | 14.11 | 2,959 | +0.08(+0.57%) |
Mar 07, 2024 | 13.82 | 14.22 | 13.80 | 14.03 | 7,471 | -0.11(-0.77%) |
Mar 06, 2024 | 13.81 | 14.26 | 13.80 | 14.14 | 11,895 | +0.28(+2.01%) |
Mar 05, 2024 | 14.07 | 14.07 | 13.52 | 13.86 | 7,006 | -0.13(-0.92%) |
Mar 04, 2024 | 13.34 | 14.08 | 13.03 | 13.99 | 17,692 | +0.85(+6.44%) |
Mar 01, 2024 | 12.54 | 13.15 | 12.54 | 13.15 | 11,986 | +0.56(+4.43%) |
Feb 29, 2024 | 13.65 | 14.19 | 12.56 | 12.59 | 14,057 | -1.02(-7.47%) |
Feb 28, 2024 | 14.44 | 14.44 | 13.61 | 13.61 | 19,267 | -0.90(-6.18%) |
Feb 27, 2024 | 13.89 | 14.91 | 13.89 | 14.50 | 22,058 | +0.61(+4.37%) |
Feb 26, 2024 | 13.70 | 14.16 | 12.94 | 13.89 | 16,961 | +0.26(+1.90%) |
Feb 23, 2024 | 13.62 | 13.80 | 13.19 | 13.64 | 7,962 | +0.15(+1.11%) |
Feb 22, 2024 | 13.34 | 13.58 | 13.34 | 13.49 | 2,121 | -0.25(-1.81%) |
Feb 21, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 2,684 | +0.15(+1.10%) |
Feb 20, 2024 | 14.03 | 14.05 | 13.55 | 13.59 | 3,619 | -0.45(-3.19%) |
Feb 16, 2024 | 13.94 | 14.03 | 13.61 | 14.03 | 2,279 | +0.09(+0.64%) |
Feb 15, 2024 | 13.58 | 14.09 | 13.58 | 13.94 | 14,810 | +0.33(+2.41%) |
Feb 14, 2024 | 13.29 | 13.85 | 13.10 | 13.62 | 24,652 | +0.70(+5.40%) |
Feb 13, 2024 | 12.69 | 13.10 | 12.69 | 12.92 | 5,768 | -0.14(-1.07%) |
Feb 12, 2024 | 13.90 | 13.90 | 13.06 | 13.06 | 11,046 | -0.49(-3.60%) |
Feb 09, 2024 | 13.37 | 13.55 | 13.37 | 13.55 | 4,391 | -0.01(-0.07%) |
Feb 08, 2024 | 13.03 | 13.94 | 12.93 | 13.56 | 14,656 | +0.67(+5.18%) |
Feb 07, 2024 | 12.42 | 12.89 | 12.42 | 12.89 | 8,968 | +0.31(+2.45%) |
Feb 06, 2024 | 12.92 | 12.92 | 12.55 | 12.58 | 2,834 | -0.18(-1.41%) |
Feb 05, 2024 | 12.89 | 12.90 | 12.76 | 12.76 | 6,400 | -0.29(-2.21%) |
Feb 02, 2024 | 12.81 | 13.12 | 12.72 | 13.05 | 4,959 | +0.11(+0.85%) |