Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.23 | 15.33 | 15.11 | 15.15 | 679,511 | -0.20(-1.31%) |
Apr 29, 2024 | 15.27 | 15.38 | 15.16 | 15.35 | 1,458,759 | +0.96(+6.65%) |
Apr 26, 2024 | 14.53 | 14.65 | 14.27 | 14.39 | 671,175 | -0.14(-0.99%) |
Apr 25, 2024 | 13.90 | 14.55 | 13.85 | 14.54 | 590,933 | +0.47(+3.33%) |
Apr 24, 2024 | 13.82 | 14.33 | 13.74 | 14.07 | 1,489,170 | +1.46(+11.61%) |
Apr 23, 2024 | 12.46 | 12.81 | 12.34 | 12.61 | 1,283,225 | +0.19(+1.54%) |
Apr 22, 2024 | 12.29 | 12.57 | 12.16 | 12.41 | 1,639,904 | -0.34(-2.70%) |
Apr 19, 2024 | 12.84 | 13.07 | 12.72 | 12.76 | 1,180,950 | -0.26(-1.98%) |
Apr 18, 2024 | 13.15 | 13.19 | 12.91 | 13.02 | 1,435,161 | -0.46(-3.41%) |
Apr 17, 2024 | 13.62 | 13.70 | 13.31 | 13.48 | 812,787 | -0.12(-0.91%) |
Apr 16, 2024 | 13.61 | 13.66 | 13.31 | 13.60 | 1,354,464 | -0.33(-2.40%) |
Apr 15, 2024 | 14.61 | 14.63 | 13.94 | 13.94 | 1,221,701 | -0.73(-4.96%) |
Apr 12, 2024 | 14.73 | 14.79 | 14.60 | 14.66 | 636,539 | -0.14(-0.97%) |
Apr 11, 2024 | 14.64 | 14.89 | 14.39 | 14.81 | 867,156 | +0.17(+1.18%) |
Apr 10, 2024 | 14.63 | 14.75 | 14.49 | 14.63 | 710,465 | -0.21(-1.42%) |
Apr 09, 2024 | 14.62 | 14.91 | 14.57 | 14.84 | 908,429 | +0.22(+1.50%) |
Apr 08, 2024 | 14.36 | 14.67 | 14.24 | 14.62 | 1,324,567 | +0.61(+4.37%) |
Apr 05, 2024 | 14.35 | 14.43 | 13.67 | 14.01 | 1,566,560 | -0.41(-2.85%) |
Apr 04, 2024 | 14.38 | 14.79 | 14.21 | 14.42 | 1,365,832 | +0.21(+1.51%) |
Apr 03, 2024 | 13.85 | 14.27 | 13.82 | 14.21 | 1,401,767 | +0.12(+0.84%) |
Apr 02, 2024 | 13.94 | 14.16 | 13.86 | 14.09 | 1,674,278 | -0.59(-3.99%) |
Apr 01, 2024 | 14.74 | 14.78 | 14.34 | 14.67 | 1,204,082 | -0.05(-0.37%) |
Mar 28, 2024 | 14.81 | 14.83 | 14.72 | 14.73 | 831,188 | -0.08(-0.56%) |
Mar 27, 2024 | 14.84 | 14.84 | 14.73 | 14.81 | 666,509 | +0.06(+0.43%) |
Mar 26, 2024 | 14.70 | 14.80 | 14.70 | 14.75 | 1,383,579 | +0.25(+1.70%) |
Mar 25, 2024 | 14.33 | 14.60 | 14.32 | 14.50 | 729,996 | +0.13(+0.89%) |
Mar 22, 2024 | 14.12 | 14.40 | 14.06 | 14.37 | 1,197,383 | +0.00(+0.00%) |
Mar 21, 2024 | 14.44 | 14.44 | 14.33 | 14.37 | 741,755 | -0.01(-0.06%) |
Mar 20, 2024 | 14.26 | 14.39 | 14.19 | 14.38 | 557,281 | +0.17(+1.22%) |
Mar 19, 2024 | 14.17 | 14.24 | 13.97 | 14.21 | 841,637 | +0.02(+0.13%) |
Mar 18, 2024 | 14.06 | 14.22 | 13.82 | 14.19 | 1,230,596 | +0.54(+3.95%) |
Mar 15, 2024 | 13.58 | 13.78 | 13.46 | 13.65 | 1,254,816 | +0.07(+0.54%) |
Mar 14, 2024 | 14.08 | 14.30 | 13.43 | 13.58 | 3,014,807 | -0.60(-4.26%) |
Mar 13, 2024 | 14.51 | 14.71 | 14.17 | 14.18 | 2,165,820 | -0.64(-4.32%) |
Mar 12, 2024 | 14.85 | 14.94 | 14.41 | 14.82 | 1,309,358 | +0.05(+0.37%) |
Mar 11, 2024 | 14.56 | 15.03 | 14.56 | 14.77 | 1,714,996 | +0.22(+1.51%) |
Mar 08, 2024 | 14.99 | 15.10 | 14.51 | 14.55 | 2,107,750 | -0.22(-1.49%) |
Mar 07, 2024 | 14.37 | 14.91 | 14.37 | 14.77 | 2,207,415 | +0.15(+1.00%) |
Mar 06, 2024 | 14.94 | 15.06 | 14.38 | 14.62 | 2,626,480 | -0.37(-2.49%) |
Mar 05, 2024 | 15.17 | 15.29 | 14.72 | 14.99 | 2,282,920 | -0.58(-3.69%) |
Mar 04, 2024 | 16.37 | 16.39 | 15.47 | 15.57 | 3,861,726 | -0.98(-5.95%) |
Mar 01, 2024 | 16.51 | 16.55 | 16.34 | 16.55 | 1,000,121 | +0.15(+0.90%) |
Feb 29, 2024 | 16.47 | 16.48 | 16.27 | 16.41 | 850,669 | +0.04(+0.27%) |
Feb 28, 2024 | 16.29 | 16.44 | 16.20 | 16.36 | 1,279,544 | +0.17(+1.02%) |
Feb 27, 2024 | 16.33 | 16.38 | 16.15 | 16.20 | 1,465,382 | +0.05(+0.32%) |
Feb 26, 2024 | 15.75 | 16.24 | 15.75 | 16.14 | 2,861,304 | +8.27(+104.98%) |
Feb 23, 2024 | 7.963 | 8.041 | 7.859 | 7.876 | 3,309,938 | -0.15(-1.85%) |
Feb 22, 2024 | 7.911 | 8.042 | 7.808 | 8.024 | 3,322,320 | +0.11(+1.43%) |
Feb 21, 2024 | 7.824 | 8.007 | 7.813 | 7.911 | 2,925,318 | +0.05(+0.67%) |
Feb 20, 2024 | 7.928 | 7.967 | 7.702 | 7.859 | 3,785,437 | -0.12(-1.53%) |
Feb 16, 2024 | 7.954 | 8.007 | 7.920 | 7.981 | 3,847,529 | +0.03(+0.44%) |
Feb 15, 2024 | 7.684 | 7.954 | 7.667 | 7.946 | 4,270,407 | +0.31(+4.11%) |
Feb 14, 2024 | 7.493 | 7.649 | 7.449 | 7.632 | 4,018,315 | +0.16(+2.10%) |
Feb 13, 2024 | 7.449 | 7.588 | 7.397 | 7.475 | 5,467,877 | -0.12(-1.61%) |
Feb 12, 2024 | 7.728 | 7.798 | 7.571 | 7.597 | 5,190,667 | -0.16(-2.02%) |
Feb 09, 2024 | 7.676 | 7.754 | 7.641 | 7.754 | 3,990,507 | +0.13(+1.71%) |
Feb 08, 2024 | 7.545 | 7.658 | 7.475 | 7.623 | 3,222,432 | +0.07(+0.92%) |
Feb 07, 2024 | 7.562 | 7.597 | 7.371 | 7.554 | 3,881,437 | +0.11(+1.46%) |
Feb 06, 2024 | 7.196 | 7.468 | 7.175 | 7.445 | 4,371,941 | +0.14(+1.94%) |
Feb 05, 2024 | 7.428 | 7.428 | 7.079 | 7.304 | 5,838,285 | -0.19(-2.55%) |
Feb 02, 2024 | 7.420 | 7.512 | 7.312 | 7.495 | 4,187,144 | +0.01(+0.11%) |