Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 12.46 | 12.60 | 12.14 | 12.34 | 3,109,759 | +0.01(+0.08%) |
Apr 23, 2024 | 12.00 | 12.56 | 11.91 | 12.33 | 3,335,833 | +0.45(+3.79%) |
Apr 22, 2024 | 11.97 | 12.05 | 11.59 | 11.88 | 3,454,486 | -0.02(-0.17%) |
Apr 19, 2024 | 12.04 | 12.30 | 11.81 | 11.90 | 4,828,327 | -0.44(-3.57%) |
Apr 18, 2024 | 12.30 | 12.63 | 12.21 | 12.34 | 3,549,387 | -0.07(-0.56%) |
Apr 17, 2024 | 12.80 | 12.88 | 12.35 | 12.41 | 3,894,954 | -0.28(-2.21%) |
Apr 16, 2024 | 12.53 | 12.86 | 12.28 | 12.69 | 7,020,717 | -0.53(-4.01%) |
Apr 15, 2024 | 13.95 | 14.02 | 13.17 | 13.22 | 5,291,640 | -0.74(-5.30%) |
Apr 12, 2024 | 14.52 | 15.07 | 13.77 | 13.96 | 5,897,870 | -0.64(-4.38%) |
Apr 11, 2024 | 14.56 | 14.75 | 14.43 | 14.60 | 2,974,182 | +0.05(+0.34%) |
Apr 10, 2024 | 14.55 | 14.79 | 14.30 | 14.55 | 3,901,125 | +0.00(+0.00%) |
Apr 09, 2024 | 14.91 | 15.33 | 14.47 | 14.55 | 3,909,887 | -0.33(-2.22%) |
Apr 08, 2024 | 14.61 | 15.04 | 14.45 | 14.88 | 3,358,312 | +0.37(+2.55%) |
Apr 05, 2024 | 14.68 | 14.93 | 14.32 | 14.51 | 4,242,543 | -0.17(-1.16%) |
Apr 04, 2024 | 15.58 | 15.75 | 14.20 | 14.68 | 8,427,276 | -0.83(-5.35%) |
Apr 03, 2024 | 14.80 | 15.77 | 14.68 | 15.51 | 7,348,302 | +0.52(+3.47%) |
Apr 02, 2024 | 15.27 | 15.34 | 14.88 | 14.99 | 3,844,513 | -0.67(-4.28%) |
Apr 01, 2024 | 15.65 | 15.77 | 15.00 | 15.66 | 4,070,693 | +0.19(+1.23%) |
Mar 28, 2024 | 15.79 | 15.59 | 15.59 | 15.47 | 4,306,368 | -0.27(-1.72%) |
Mar 27, 2024 | 16.00 | 16.19 | 15.67 | 15.74 | 3,858,616 | -0.08(-0.51%) |
Mar 26, 2024 | 16.32 | 16.36 | 15.63 | 15.82 | 4,741,115 | -0.49(-3.00%) |
Mar 25, 2024 | 16.46 | 17.16 | 16.18 | 16.31 | 4,053,881 | -0.02(-0.12%) |
Mar 22, 2024 | 16.86 | 16.88 | 16.25 | 16.33 | 3,782,327 | -0.40(-2.39%) |
Mar 21, 2024 | 16.45 | 16.88 | 15.95 | 16.73 | 4,775,807 | +0.25(+1.52%) |
Mar 20, 2024 | 15.77 | 16.59 | 15.74 | 16.48 | 5,570,734 | +0.84(+5.37%) |
Mar 19, 2024 | 15.55 | 15.82 | 15.28 | 15.64 | 4,491,244 | -0.04(-0.26%) |
Mar 18, 2024 | 14.70 | 15.78 | 14.45 | 15.68 | 8,119,111 | +1.05(+7.18%) |
Mar 15, 2024 | 14.35 | 14.66 | 14.08 | 14.63 | 5,364,672 | +0.23(+1.60%) |
Mar 14, 2024 | 14.80 | 15.00 | 14.22 | 14.40 | 6,076,815 | -0.72(-4.76%) |
Mar 13, 2024 | 14.28 | 15.37 | 14.06 | 15.12 | 5,145,830 | +0.50(+3.42%) |
Mar 12, 2024 | 14.47 | 14.81 | 14.26 | 14.62 | 3,273,132 | +0.15(+1.04%) |
Mar 11, 2024 | 14.34 | 14.93 | 14.18 | 14.47 | 5,234,012 | +0.21(+1.47%) |
Mar 08, 2024 | 14.35 | 14.57 | 13.99 | 14.26 | 6,669,903 | -0.09(-0.63%) |
Mar 07, 2024 | 14.19 | 14.69 | 14.07 | 14.35 | 5,588,633 | +0.35(+2.50%) |
Mar 06, 2024 | 14.10 | 14.20 | 12.81 | 14.00 | 6,461,216 | -0.24(-1.69%) |
Mar 05, 2024 | 14.51 | 14.58 | 13.91 | 14.24 | 7,478,465 | -0.46(-3.13%) |
Mar 04, 2024 | 13.48 | 14.89 | 13.34 | 14.70 | 15,264,284 | +1.58(+12.04%) |
Mar 01, 2024 | 13.16 | 13.29 | 12.73 | 13.12 | 7,473,944 | +0.08(+0.61%) |
Feb 29, 2024 | 13.59 | 13.59 | 12.63 | 13.04 | 8,490,939 | -0.29(-2.18%) |
Feb 28, 2024 | 13.19 | 13.62 | 12.83 | 13.33 | 12,964,675 | -0.10(-0.74%) |
Feb 27, 2024 | 12.33 | 13.91 | 11.38 | 13.43 | 34,528,024 | +3.18(+31.02%) |
Feb 26, 2024 | 9.770 | 10.29 | 9.670 | 10.25 | 9,581,656 | +0.73(+7.67%) |
Feb 23, 2024 | 9.450 | 9.590 | 9.355 | 9.520 | 3,271,106 | +0.07(+0.74%) |
Feb 22, 2024 | 9.480 | 9.520 | 9.250 | 9.450 | 3,882,699 | +0.04(+0.43%) |
Feb 21, 2024 | 9.410 | 9.510 | 9.222 | 9.410 | 2,735,075 | -0.20(-2.08%) |
Feb 20, 2024 | 9.900 | 9.955 | 9.530 | 9.610 | 3,528,966 | -0.42(-4.19%) |
Feb 16, 2024 | 9.960 | 10.09 | 9.860 | 10.03 | 1,754,119 | -0.02(-0.20%) |
Feb 15, 2024 | 10.04 | 10.13 | 9.890 | 10.05 | 1,761,823 | +0.06(+0.60%) |
Feb 14, 2024 | 9.670 | 10.01 | 9.660 | 9.990 | 2,452,438 | +0.51(+5.38%) |
Feb 13, 2024 | 9.500 | 9.800 | 9.141 | 9.480 | 2,978,213 | -0.47(-4.72%) |
Feb 12, 2024 | 9.900 | 10.10 | 9.812 | 9.950 | 2,308,624 | +0.08(+0.81%) |
Feb 09, 2024 | 9.870 | 10.07 | 9.810 | 9.870 | 2,327,344 | +0.02(+0.20%) |
Feb 08, 2024 | 9.430 | 9.900 | 9.390 | 9.850 | 2,396,003 | +0.41(+4.34%) |
Feb 07, 2024 | 9.420 | 9.648 | 9.300 | 9.440 | 2,452,421 | +0.02(+0.21%) |
Feb 06, 2024 | 8.610 | 9.450 | 8.584 | 9.420 | 3,651,262 | +0.86(+10.05%) |
Feb 05, 2024 | 8.830 | 8.830 | 8.505 | 8.560 | 2,060,276 | -0.31(-3.49%) |
Feb 02, 2024 | 8.780 | 9.025 | 8.640 | 8.870 | 2,664,790 | -0.04(-0.45%) |