Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 13.41 | 13.70 | 13.11 | 13.60 | 1,659,326 | +0.01(+0.07%) |
Apr 24, 2024 | 13.64 | 13.79 | 13.40 | 13.59 | 1,043,377 | -0.11(-0.80%) |
Apr 23, 2024 | 13.44 | 13.91 | 13.44 | 13.70 | 1,334,373 | +0.27(+2.01%) |
Apr 22, 2024 | 13.30 | 13.57 | 13.18 | 13.43 | 1,046,719 | +0.22(+1.67%) |
Apr 19, 2024 | 13.14 | 13.34 | 13.11 | 13.21 | 1,159,832 | +0.04(+0.30%) |
Apr 18, 2024 | 13.33 | 13.37 | 13.11 | 13.17 | 919,547 | -0.08(-0.60%) |
Apr 17, 2024 | 13.58 | 13.59 | 13.19 | 13.25 | 1,116,409 | -0.25(-1.85%) |
Apr 16, 2024 | 13.46 | 13.64 | 13.31 | 13.50 | 1,027,302 | -0.10(-0.74%) |
Apr 15, 2024 | 14.01 | 14.09 | 13.56 | 13.60 | 876,659 | -0.25(-1.81%) |
Apr 12, 2024 | 13.81 | 13.93 | 13.61 | 13.85 | 962,655 | -0.18(-1.28%) |
Apr 11, 2024 | 13.94 | 14.15 | 13.89 | 14.03 | 1,360,152 | +0.07(+0.50%) |
Apr 10, 2024 | 14.17 | 14.17 | 13.85 | 13.96 | 1,358,427 | -0.64(-4.38%) |
Apr 09, 2024 | 14.66 | 14.79 | 14.52 | 14.60 | 829,234 | -0.02(-0.14%) |
Apr 08, 2024 | 14.58 | 14.73 | 14.58 | 14.62 | 663,649 | +0.13(+0.90%) |
Apr 05, 2024 | 14.45 | 14.61 | 14.43 | 14.49 | 957,176 | +0.01(+0.07%) |
Apr 04, 2024 | 14.95 | 15.10 | 14.45 | 14.48 | 785,260 | -0.33(-2.23%) |
Apr 03, 2024 | 14.70 | 14.81 | 14.61 | 14.81 | 1,723,062 | +0.06(+0.41%) |
Apr 02, 2024 | 14.94 | 15.07 | 14.71 | 14.75 | 1,471,101 | -0.26(-1.73%) |
Apr 01, 2024 | 15.35 | 15.37 | 14.99 | 15.01 | 2,465,233 | -0.30(-1.96%) |
Mar 28, 2024 | 15.49 | 15.30 | 15.30 | 15.31 | 991,333 | -0.20(-1.29%) |
Mar 27, 2024 | 15.13 | 15.53 | 15.10 | 15.51 | 1,391,845 | +0.57(+3.82%) |
Mar 26, 2024 | 15.04 | 15.41 | 14.94 | 14.94 | 883,348 | -0.07(-0.47%) |
Mar 25, 2024 | 15.12 | 15.18 | 14.96 | 15.01 | 860,436 | -0.08(-0.53%) |
Mar 22, 2024 | 15.26 | 15.26 | 14.99 | 15.09 | 807,360 | -0.15(-0.98%) |
Mar 21, 2024 | 14.86 | 15.35 | 14.73 | 15.24 | 1,895,440 | +0.52(+3.53%) |
Mar 20, 2024 | 14.48 | 14.73 | 14.33 | 14.72 | 673,745 | +0.28(+1.94%) |
Mar 19, 2024 | 14.16 | 14.46 | 14.12 | 14.44 | 796,488 | +0.24(+1.69%) |
Mar 18, 2024 | 14.28 | 14.53 | 14.12 | 14.20 | 942,464 | -0.07(-0.49%) |
Mar 15, 2024 | 14.13 | 14.37 | 14.13 | 14.27 | 1,323,228 | +0.01(+0.07%) |
Mar 14, 2024 | 14.37 | 14.56 | 14.15 | 14.26 | 1,051,869 | -0.14(-0.97%) |
Mar 13, 2024 | 14.22 | 14.44 | 14.09 | 14.40 | 1,098,953 | +0.23(+1.62%) |
Mar 12, 2024 | 14.01 | 14.24 | 13.89 | 14.17 | 836,314 | +0.15(+1.07%) |
Mar 11, 2024 | 14.24 | 14.38 | 13.95 | 14.02 | 796,455 | -0.28(-1.96%) |
Mar 08, 2024 | 14.40 | 14.53 | 14.23 | 14.30 | 804,225 | +0.04(+0.28%) |
Mar 07, 2024 | 14.04 | 14.32 | 14.04 | 14.26 | 1,266,968 | +0.31(+2.22%) |
Mar 06, 2024 | 13.98 | 14.09 | 13.89 | 13.95 | 1,190,037 | +0.08(+0.58%) |
Mar 05, 2024 | 14.09 | 14.23 | 13.86 | 13.87 | 1,175,510 | -0.29(-2.05%) |
Mar 04, 2024 | 14.40 | 14.62 | 14.13 | 14.16 | 2,168,364 | -0.17(-1.19%) |
Mar 01, 2024 | 14.92 | 14.92 | 14.12 | 14.33 | 5,343,035 | -0.46(-3.11%) |
Feb 29, 2024 | 14.66 | 16.04 | 14.61 | 14.79 | 7,332,540 | +1.70(+12.99%) |
Feb 28, 2024 | 12.97 | 13.26 | 12.91 | 13.09 | 1,785,226 | +0.09(+0.69%) |
Feb 27, 2024 | 13.02 | 13.04 | 12.89 | 13.00 | 1,201,351 | +0.12(+0.93%) |
Feb 26, 2024 | 12.92 | 12.96 | 12.74 | 12.88 | 873,833 | -0.05(-0.39%) |
Feb 23, 2024 | 12.74 | 12.99 | 12.68 | 12.93 | 771,385 | +0.24(+1.89%) |
Feb 22, 2024 | 13.00 | 13.05 | 12.46 | 12.69 | 1,628,958 | -0.28(-2.16%) |
Feb 21, 2024 | 13.04 | 13.07 | 12.88 | 12.97 | 790,480 | -0.09(-0.69%) |
Feb 20, 2024 | 12.95 | 13.07 | 12.88 | 13.06 | 657,781 | -0.11(-0.84%) |
Feb 16, 2024 | 13.21 | 13.41 | 13.17 | 13.17 | 1,012,565 | -0.13(-0.98%) |
Feb 15, 2024 | 13.36 | 13.46 | 13.25 | 13.30 | 931,802 | +0.07(+0.53%) |
Feb 14, 2024 | 13.11 | 13.29 | 12.97 | 13.23 | 778,963 | +0.34(+2.64%) |
Feb 13, 2024 | 12.98 | 13.12 | 12.70 | 12.89 | 993,803 | -0.66(-4.87%) |
Feb 12, 2024 | 13.11 | 13.57 | 13.11 | 13.55 | 914,280 | +0.46(+3.51%) |
Feb 09, 2024 | 13.18 | 13.22 | 13.03 | 13.09 | 897,670 | -0.01(-0.08%) |
Feb 08, 2024 | 12.86 | 13.24 | 12.78 | 13.10 | 1,236,104 | +0.30(+2.34%) |
Feb 07, 2024 | 12.52 | 12.92 | 12.31 | 12.80 | 1,101,737 | +0.39(+3.14%) |
Feb 06, 2024 | 12.17 | 12.43 | 12.15 | 12.41 | 1,044,638 | +0.21(+1.72%) |
Feb 05, 2024 | 12.54 | 12.54 | 12.15 | 12.20 | 1,203,099 | -0.51(-4.01%) |
Feb 02, 2024 | 12.49 | 12.74 | 12.21 | 12.71 | 1,341,176 | +0.06(+0.47%) |