Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.98 | 15.12 | 14.85 | 14.86 | 1,593,201 | -0.17(-1.13%) |
Apr 29, 2024 | 14.94 | 15.14 | 14.90 | 15.03 | 1,695,724 | +0.16(+1.08%) |
Apr 26, 2024 | 14.81 | 14.97 | 14.77 | 14.87 | 1,279,624 | +0.08(+0.54%) |
Apr 25, 2024 | 14.72 | 14.84 | 14.57 | 14.79 | 2,288,196 | -0.28(-1.86%) |
Apr 24, 2024 | 15.19 | 15.19 | 14.94 | 15.07 | 1,409,281 | +0.08(+0.53%) |
Apr 23, 2024 | 14.80 | 15.25 | 14.80 | 14.99 | 2,434,249 | +0.13(+0.87%) |
Apr 22, 2024 | 14.69 | 14.98 | 14.63 | 14.86 | 2,833,906 | +0.29(+1.99%) |
Apr 19, 2024 | 14.70 | 15.07 | 14.44 | 14.57 | 2,633,668 | -0.20(-1.35%) |
Apr 18, 2024 | 14.99 | 15.18 | 14.64 | 14.77 | 2,601,165 | -0.22(-1.47%) |
Apr 17, 2024 | 15.30 | 15.42 | 14.98 | 14.99 | 3,289,310 | -0.19(-1.25%) |
Apr 16, 2024 | 15.12 | 15.45 | 15.10 | 15.18 | 1,970,095 | -0.02(-0.13%) |
Apr 15, 2024 | 15.37 | 15.48 | 15.12 | 15.20 | 2,489,789 | -0.17(-1.11%) |
Apr 12, 2024 | 15.58 | 15.78 | 15.33 | 15.37 | 1,494,900 | -0.31(-1.98%) |
Apr 11, 2024 | 15.72 | 15.99 | 15.47 | 15.68 | 1,704,048 | +0.09(+0.58%) |
Apr 10, 2024 | 15.59 | 16.01 | 15.34 | 15.59 | 2,751,188 | -0.33(-2.07%) |
Apr 09, 2024 | 16.00 | 16.31 | 15.84 | 15.92 | 3,326,365 | -0.01(-0.06%) |
Apr 08, 2024 | 15.25 | 15.95 | 15.07 | 15.93 | 3,135,242 | +0.79(+5.22%) |
Apr 05, 2024 | 14.33 | 15.43 | 14.11 | 15.14 | 5,300,176 | +1.09(+7.76%) |
Apr 04, 2024 | 14.12 | 14.42 | 13.92 | 14.05 | 1,718,367 | -0.01(-0.07%) |
Apr 03, 2024 | 13.82 | 14.16 | 13.78 | 14.06 | 1,859,180 | +0.15(+1.08%) |
Apr 02, 2024 | 14.11 | 14.13 | 13.64 | 13.91 | 2,701,999 | -0.35(-2.45%) |
Apr 01, 2024 | 14.17 | 14.47 | 13.90 | 14.26 | 3,967,251 | +0.14(+0.99%) |
Mar 28, 2024 | 14.20 | 14.00 | 14.00 | 14.12 | 2,475,718 | -0.09(-0.63%) |
Mar 27, 2024 | 14.60 | 14.62 | 14.12 | 14.21 | 2,450,538 | -0.31(-2.13%) |
Mar 26, 2024 | 14.60 | 14.95 | 14.50 | 14.52 | 2,345,614 | -0.05(-0.34%) |
Mar 25, 2024 | 14.65 | 14.81 | 14.52 | 14.57 | 2,547,847 | -0.05(-0.34%) |
Mar 22, 2024 | 14.76 | 14.81 | 14.50 | 14.62 | 2,471,224 | -0.12(-0.81%) |
Mar 21, 2024 | 14.15 | 14.76 | 14.09 | 14.74 | 6,022,331 | +0.68(+4.84%) |
Mar 20, 2024 | 13.07 | 14.09 | 13.07 | 14.06 | 4,315,684 | +0.97(+7.41%) |
Mar 19, 2024 | 12.74 | 13.28 | 12.70 | 13.09 | 4,042,770 | +0.22(+1.71%) |
Mar 18, 2024 | 13.00 | 13.04 | 12.66 | 12.87 | 2,226,958 | -0.28(-2.13%) |
Mar 15, 2024 | 12.62 | 13.21 | 12.60 | 13.15 | 6,999,867 | +0.67(+5.37%) |
Mar 14, 2024 | 12.61 | 12.68 | 12.34 | 12.48 | 3,725,465 | +0.18(+1.46%) |
Mar 13, 2024 | 11.95 | 12.59 | 11.92 | 12.30 | 3,929,501 | +0.44(+3.71%) |
Mar 12, 2024 | 12.00 | 12.05 | 11.77 | 11.86 | 3,031,453 | -0.04(-0.34%) |
Mar 11, 2024 | 11.83 | 11.98 | 11.75 | 11.90 | 1,161,662 | -0.03(-0.25%) |
Mar 08, 2024 | 12.00 | 12.02 | 11.75 | 11.93 | 1,164,566 | -0.05(-0.42%) |
Mar 07, 2024 | 11.99 | 12.02 | 11.85 | 11.98 | 1,136,848 | +0.04(+0.34%) |
Mar 06, 2024 | 11.86 | 12.02 | 11.77 | 11.94 | 1,723,118 | +0.23(+1.96%) |
Mar 05, 2024 | 11.66 | 11.86 | 11.50 | 11.71 | 1,429,022 | -0.04(-0.34%) |
Mar 04, 2024 | 12.01 | 12.12 | 11.71 | 11.75 | 1,943,206 | -0.34(-2.81%) |
Mar 01, 2024 | 12.32 | 12.40 | 11.96 | 12.09 | 1,907,025 | -0.18(-1.47%) |
Feb 29, 2024 | 12.27 | 12.32 | 12.05 | 12.27 | 1,519,126 | +0.14(+1.15%) |
Feb 28, 2024 | 12.11 | 12.53 | 12.04 | 12.13 | 1,923,423 | -0.06(-0.49%) |
Feb 27, 2024 | 12.13 | 12.25 | 12.04 | 12.19 | 1,491,189 | +0.12(+0.99%) |
Feb 26, 2024 | 11.76 | 12.20 | 11.72 | 12.07 | 2,196,310 | +0.31(+2.64%) |
Feb 23, 2024 | 11.85 | 11.89 | 11.71 | 11.76 | 1,153,479 | -0.08(-0.68%) |
Feb 22, 2024 | 11.92 | 12.05 | 11.64 | 11.84 | 2,382,279 | -0.08(-0.67%) |
Feb 21, 2024 | 11.92 | 12.06 | 11.73 | 11.92 | 2,223,633 | -0.02(-0.17%) |
Feb 20, 2024 | 11.95 | 12.10 | 11.68 | 11.94 | 3,167,844 | -0.29(-2.37%) |
Feb 16, 2024 | 11.74 | 12.48 | 11.66 | 12.23 | 6,309,015 | +0.44(+3.73%) |
Feb 15, 2024 | 12.12 | 12.22 | 11.10 | 11.79 | 5,873,769 | +0.68(+6.12%) |
Feb 14, 2024 | 11.40 | 11.48 | 11.01 | 11.11 | 4,531,484 | -0.17(-1.51%) |
Feb 13, 2024 | 11.33 | 11.64 | 11.26 | 11.28 | 2,253,567 | -0.33(-2.84%) |
Feb 12, 2024 | 11.56 | 11.72 | 11.46 | 11.61 | 2,779,860 | +0.05(+0.43%) |
Feb 09, 2024 | 12.03 | 12.24 | 11.40 | 11.56 | 5,042,849 | -0.46(-3.83%) |
Feb 08, 2024 | 11.42 | 12.19 | 11.26 | 12.02 | 4,676,504 | +0.57(+4.98%) |
Feb 07, 2024 | 11.49 | 11.82 | 11.39 | 11.45 | 2,711,567 | +0.21(+1.87%) |
Feb 06, 2024 | 11.40 | 11.48 | 11.20 | 11.24 | 1,949,799 | -0.21(-1.83%) |
Feb 05, 2024 | 11.47 | 11.79 | 11.13 | 11.45 | 3,449,859 | +0.11(+0.97%) |
Feb 02, 2024 | 11.40 | 11.53 | 11.24 | 11.34 | 2,131,859 | -0.11(-0.96%) |