Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 13.56 | 13.59 | 13.39 | 13.58 | 394,777 | -0.13(-0.95%) |
Apr 24, 2024 | 13.55 | 13.83 | 13.47 | 13.71 | 566,889 | +0.24(+1.78%) |
Apr 23, 2024 | 13.18 | 13.61 | 13.18 | 13.47 | 477,538 | +0.29(+2.20%) |
Apr 22, 2024 | 13.02 | 13.28 | 12.96 | 13.18 | 429,555 | +0.24(+1.85%) |
Apr 19, 2024 | 12.82 | 13.02 | 12.72 | 12.94 | 607,620 | +0.09(+0.70%) |
Apr 18, 2024 | 12.83 | 13.01 | 12.82 | 12.85 | 387,155 | +0.05(+0.39%) |
Apr 17, 2024 | 13.04 | 13.11 | 12.80 | 12.80 | 407,109 | -0.20(-1.54%) |
Apr 16, 2024 | 12.92 | 13.08 | 12.83 | 13.00 | 364,630 | +0.06(+0.46%) |
Apr 15, 2024 | 13.22 | 13.22 | 12.85 | 12.94 | 477,992 | -0.16(-1.22%) |
Apr 12, 2024 | 13.48 | 13.56 | 13.03 | 13.10 | 465,511 | -0.52(-3.82%) |
Apr 11, 2024 | 13.25 | 13.65 | 13.21 | 13.62 | 496,967 | +0.43(+3.26%) |
Apr 10, 2024 | 13.53 | 13.55 | 13.15 | 13.19 | 412,136 | -0.50(-3.65%) |
Apr 09, 2024 | 13.53 | 13.70 | 13.53 | 13.69 | 324,866 | +0.17(+1.26%) |
Apr 08, 2024 | 13.46 | 13.60 | 13.43 | 13.52 | 331,583 | +0.08(+0.60%) |
Apr 05, 2024 | 13.47 | 13.54 | 13.36 | 13.44 | 328,268 | -0.01(-0.07%) |
Apr 04, 2024 | 13.52 | 13.74 | 13.40 | 13.45 | 466,665 | +0.06(+0.45%) |
Apr 03, 2024 | 13.39 | 13.55 | 13.34 | 13.39 | 390,659 | -0.03(-0.22%) |
Apr 02, 2024 | 13.47 | 13.54 | 13.33 | 13.42 | 539,543 | -0.26(-1.90%) |
Apr 01, 2024 | 13.73 | 13.76 | 13.54 | 13.68 | 364,787 | -0.01(-0.07%) |
Mar 28, 2024 | 13.68 | 13.82 | 13.61 | 13.69 | 473,822 | +0.01(+0.07%) |
Mar 27, 2024 | 13.63 | 13.70 | 13.51 | 13.68 | 354,628 | +0.16(+1.18%) |
Mar 26, 2024 | 13.78 | 13.79 | 13.51 | 13.52 | 380,788 | -0.17(-1.24%) |
Mar 25, 2024 | 13.70 | 13.79 | 13.63 | 13.69 | 324,896 | +0.06(+0.44%) |
Mar 22, 2024 | 13.90 | 13.96 | 13.62 | 13.63 | 495,939 | -0.17(-1.23%) |
Mar 21, 2024 | 13.65 | 14.03 | 13.63 | 13.80 | 635,614 | +0.22(+1.62%) |
Mar 20, 2024 | 13.36 | 13.64 | 13.27 | 13.58 | 712,017 | +0.31(+2.34%) |
Mar 19, 2024 | 13.31 | 13.43 | 13.12 | 13.27 | 643,352 | -0.11(-0.82%) |
Mar 18, 2024 | 13.73 | 13.77 | 13.30 | 13.38 | 1,008,313 | -0.26(-1.91%) |
Mar 15, 2024 | 14.17 | 14.45 | 13.60 | 13.64 | 6,618,881 | -0.86(-5.93%) |
Mar 14, 2024 | 14.60 | 14.65 | 14.28 | 14.50 | 921,210 | -0.16(-1.09%) |
Mar 13, 2024 | 14.82 | 14.90 | 14.64 | 14.66 | 877,675 | -0.19(-1.28%) |
Mar 12, 2024 | 14.61 | 14.93 | 14.56 | 14.85 | 1,295,615 | +0.19(+1.30%) |
Mar 11, 2024 | 13.79 | 14.76 | 13.61 | 14.66 | 1,589,314 | +1.14(+8.43%) |
Mar 08, 2024 | 13.47 | 13.63 | 13.45 | 13.52 | 411,349 | +0.07(+0.52%) |
Mar 07, 2024 | 13.66 | 13.72 | 13.40 | 13.45 | 763,415 | -0.10(-0.74%) |
Mar 06, 2024 | 13.42 | 13.65 | 13.36 | 13.55 | 623,395 | +0.26(+1.96%) |
Mar 05, 2024 | 13.51 | 13.57 | 13.13 | 13.29 | 559,617 | -0.31(-2.28%) |
Mar 04, 2024 | 13.68 | 13.78 | 13.48 | 13.60 | 481,657 | -0.05(-0.37%) |
Mar 01, 2024 | 13.30 | 13.65 | 13.27 | 13.65 | 572,994 | +0.34(+2.55%) |
Feb 29, 2024 | 13.32 | 13.45 | 13.13 | 13.31 | 720,049 | +0.09(+0.68%) |
Feb 28, 2024 | 13.27 | 13.43 | 13.15 | 13.22 | 2,079,769 | -0.08(-0.60%) |
Feb 27, 2024 | 13.52 | 13.57 | 13.28 | 13.30 | 781,811 | -0.15(-1.12%) |
Feb 26, 2024 | 13.25 | 13.51 | 13.21 | 13.45 | 510,687 | +0.18(+1.36%) |
Feb 23, 2024 | 13.14 | 13.44 | 13.13 | 13.27 | 478,702 | +0.14(+1.07%) |
Feb 22, 2024 | 12.97 | 13.16 | 12.94 | 13.13 | 771,974 | +0.24(+1.86%) |
Feb 21, 2024 | 12.85 | 12.91 | 12.75 | 12.89 | 532,342 | -0.03(-0.23%) |
Feb 20, 2024 | 12.90 | 12.99 | 12.85 | 12.92 | 434,267 | -0.07(-0.54%) |
Feb 16, 2024 | 13.01 | 13.20 | 12.92 | 12.99 | 557,263 | -0.12(-0.92%) |
Feb 15, 2024 | 13.02 | 13.12 | 12.88 | 13.11 | 430,239 | +0.16(+1.24%) |
Feb 14, 2024 | 12.91 | 13.01 | 12.76 | 12.95 | 406,697 | +0.15(+1.17%) |
Feb 13, 2024 | 12.81 | 13.00 | 12.72 | 12.80 | 674,735 | -0.33(-2.50%) |
Feb 12, 2024 | 13.19 | 13.25 | 13.02 | 13.13 | 447,014 | -0.05(-0.38%) |
Feb 09, 2024 | 12.69 | 13.18 | 12.59 | 13.18 | 706,505 | +0.59(+4.66%) |
Feb 08, 2024 | 12.90 | 13.04 | 12.58 | 12.59 | 1,467,885 | -0.31(-2.39%) |
Feb 07, 2024 | 12.74 | 12.98 | 12.34 | 12.90 | 1,108,556 | -0.08(-0.61%) |
Feb 06, 2024 | 12.82 | 13.09 | 12.73 | 12.98 | 1,127,669 | +0.11(+0.85%) |
Feb 05, 2024 | 13.00 | 13.03 | 12.85 | 12.87 | 732,016 | -0.22(-1.67%) |
Feb 02, 2024 | 13.26 | 13.26 | 13.06 | 13.09 | 488,794 | -0.26(-1.94%) |