Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 11.99 | 12.02 | 11.91 | 12.01 | 972,510 | -0.16(-1.31%) |
Apr 22, 2024 | 12.06 | 12.19 | 11.98 | 12.17 | 631,635 | +0.32(+2.70%) |
Apr 19, 2024 | 11.97 | 12.05 | 11.84 | 11.85 | 696,978 | -0.29(-2.39%) |
Apr 18, 2024 | 12.17 | 12.21 | 12.11 | 12.14 | 932,422 | +0.02(+0.17%) |
Apr 17, 2024 | 12.24 | 12.28 | 12.09 | 12.12 | 1,155,363 | -0.29(-2.34%) |
Apr 16, 2024 | 12.49 | 12.50 | 12.41 | 12.41 | 478,372 | -0.14(-1.12%) |
Apr 15, 2024 | 12.75 | 12.75 | 12.55 | 12.55 | 1,331,031 | -0.71(-5.35%) |
Apr 12, 2024 | 13.35 | 13.41 | 13.24 | 13.26 | 623,801 | -0.11(-0.82%) |
Apr 11, 2024 | 13.38 | 13.40 | 13.31 | 13.37 | 209,100 | +0.05(+0.38%) |
Apr 10, 2024 | 13.24 | 13.33 | 13.18 | 13.32 | 647,650 | -0.06(-0.45%) |
Apr 09, 2024 | 13.38 | 13.44 | 13.34 | 13.38 | 331,480 | +0.13(+0.98%) |
Apr 08, 2024 | 13.34 | 13.35 | 13.23 | 13.25 | 487,234 | -0.12(-0.90%) |
Apr 05, 2024 | 13.37 | 13.42 | 13.30 | 13.37 | 319,901 | -0.06(-0.41%) |
Apr 04, 2024 | 13.60 | 13.63 | 13.40 | 13.43 | 274,513 | -0.13(-1.00%) |
Apr 03, 2024 | 13.58 | 13.61 | 13.45 | 13.56 | 605,690 | -0.08(-0.59%) |
Apr 02, 2024 | 13.66 | 13.69 | 13.58 | 13.64 | 1,099,004 | -0.01(-0.07%) |
Apr 01, 2024 | 13.74 | 13.79 | 13.62 | 13.65 | 580,992 | -0.25(-1.80%) |
Mar 28, 2024 | 13.82 | 13.91 | 13.81 | 13.90 | 411,796 | +0.07(+0.51%) |
Mar 27, 2024 | 13.74 | 13.84 | 13.72 | 13.83 | 593,613 | +0.11(+0.80%) |
Mar 26, 2024 | 13.69 | 13.74 | 13.66 | 13.72 | 223,298 | +0.10(+0.73%) |
Mar 25, 2024 | 13.65 | 13.70 | 13.56 | 13.62 | 200,955 | -0.11(-0.80%) |
Mar 22, 2024 | 13.71 | 13.74 | 13.70 | 13.73 | 189,264 | +0.06(+0.44%) |
Mar 21, 2024 | 13.65 | 13.70 | 13.63 | 13.67 | 488,093 | +0.10(+0.74%) |
Mar 20, 2024 | 13.51 | 13.59 | 13.49 | 13.57 | 356,515 | +0.17(+1.27%) |
Mar 19, 2024 | 13.33 | 13.42 | 13.30 | 13.40 | 204,671 | +0.06(+0.45%) |
Mar 18, 2024 | 13.49 | 13.51 | 13.34 | 13.34 | 442,656 | -0.18(-1.33%) |
Mar 15, 2024 | 13.53 | 13.56 | 13.48 | 13.52 | 239,071 | -0.04(-0.26%) |
Mar 14, 2024 | 13.58 | 13.67 | 13.54 | 13.55 | 361,881 | -0.05(-0.40%) |
Mar 13, 2024 | 13.56 | 13.64 | 13.49 | 13.61 | 577,064 | +0.26(+1.95%) |
Mar 12, 2024 | 13.30 | 13.35 | 13.27 | 13.35 | 459,109 | +0.05(+0.38%) |
Mar 11, 2024 | 13.38 | 13.38 | 13.30 | 13.30 | 398,656 | -0.16(-1.19%) |
Mar 08, 2024 | 13.52 | 13.55 | 13.44 | 13.46 | 802,399 | -0.32(-2.32%) |
Mar 07, 2024 | 13.65 | 13.79 | 13.65 | 13.78 | 271,107 | +0.26(+1.92%) |
Mar 06, 2024 | 13.51 | 13.55 | 13.49 | 13.52 | 364,787 | -0.07(-0.52%) |
Mar 05, 2024 | 13.65 | 13.68 | 13.57 | 13.59 | 301,100 | +0.01(+0.07%) |
Mar 04, 2024 | 13.58 | 13.64 | 13.57 | 13.58 | 470,624 | -0.02(-0.15%) |
Mar 01, 2024 | 13.53 | 13.61 | 13.52 | 13.60 | 438,481 | +0.09(+0.67%) |
Feb 29, 2024 | 13.47 | 13.52 | 13.44 | 13.51 | 383,441 | -0.01(-0.04%) |
Feb 28, 2024 | 13.37 | 13.53 | 13.29 | 13.52 | 488,271 | +0.22(+1.65%) |
Feb 27, 2024 | 13.24 | 13.30 | 13.21 | 13.29 | 378,977 | +0.23(+1.80%) |
Feb 26, 2024 | 13.07 | 13.10 | 13.05 | 13.06 | 379,036 | +0.00(+0.00%) |
Feb 23, 2024 | 13.13 | 13.13 | 13.03 | 13.06 | 777,437 | -0.31(-2.32%) |
Feb 22, 2024 | 13.42 | 13.42 | 13.30 | 13.37 | 628,285 | -0.05(-0.37%) |
Feb 21, 2024 | 13.44 | 13.44 | 13.37 | 13.42 | 749,882 | -0.12(-0.89%) |
Feb 20, 2024 | 13.36 | 13.54 | 13.36 | 13.54 | 939,954 | +0.37(+2.81%) |
Feb 16, 2024 | 13.10 | 13.22 | 13.08 | 13.17 | 523,441 | +0.09(+0.69%) |
Feb 15, 2024 | 13.07 | 13.10 | 13.02 | 13.08 | 183,152 | +0.05(+0.38%) |
Feb 14, 2024 | 13.05 | 13.06 | 12.98 | 13.03 | 282,586 | +0.04(+0.31%) |
Feb 13, 2024 | 13.01 | 13.04 | 12.95 | 12.99 | 437,870 | -0.15(-1.18%) |
Feb 12, 2024 | 13.10 | 13.16 | 13.08 | 13.14 | 515,401 | +0.08(+0.61%) |
Feb 09, 2024 | 13.06 | 13.08 | 13.05 | 13.06 | 268,816 | -0.02(-0.11%) |
Feb 08, 2024 | 13.08 | 13.12 | 13.04 | 13.08 | 345,289 | +0.03(+0.23%) |
Feb 07, 2024 | 13.01 | 13.09 | 12.99 | 13.05 | 318,259 | +0.10(+0.77%) |
Feb 06, 2024 | 12.94 | 12.97 | 12.83 | 12.95 | 284,713 | +0.05(+0.39%) |
Feb 05, 2024 | 12.95 | 12.96 | 12.87 | 12.90 | 292,364 | -0.04(-0.31%) |
Feb 02, 2024 | 12.88 | 12.95 | 12.87 | 12.94 | 363,528 | +0.05(+0.39%) |