Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 13.45 | 13.55 | 13.36 | 13.50 | 61,437 | +0.13(+1.01%) |
Apr 22, 2024 | 13.35 | 13.42 | 13.27 | 13.37 | 16,316 | +0.47(+3.62%) |
Apr 19, 2024 | 12.91 | 12.99 | 12.89 | 12.90 | 12,179 | -0.21(-1.60%) |
Apr 18, 2024 | 13.09 | 13.19 | 13.05 | 13.11 | 72,036 | +0.02(+0.15%) |
Apr 17, 2024 | 13.02 | 13.20 | 12.93 | 13.09 | 31,674 | +0.21(+1.64%) |
Apr 16, 2024 | 12.81 | 12.96 | 12.80 | 12.88 | 53,242 | -0.11(-0.86%) |
Apr 15, 2024 | 13.04 | 13.15 | 12.92 | 12.99 | 23,917 | -0.04(-0.31%) |
Apr 12, 2024 | 13.04 | 13.25 | 13.02 | 13.03 | 21,254 | -0.10(-0.76%) |
Apr 11, 2024 | 13.40 | 13.40 | 13.00 | 13.13 | 27,215 | -0.33(-2.45%) |
Apr 10, 2024 | 13.51 | 13.55 | 13.35 | 13.46 | 16,018 | -0.12(-0.88%) |
Apr 09, 2024 | 13.54 | 13.59 | 13.44 | 13.58 | 25,022 | +0.01(+0.07%) |
Apr 08, 2024 | 13.42 | 13.59 | 13.35 | 13.57 | 13,793 | +0.12(+0.90%) |
Apr 05, 2024 | 13.37 | 13.48 | 13.35 | 13.45 | 36,414 | -0.43(-3.11%) |
Apr 04, 2024 | 13.80 | 13.96 | 13.74 | 13.88 | 10,204 | +0.12(+0.87%) |
Apr 03, 2024 | 13.57 | 13.76 | 13.57 | 13.76 | 53,018 | +0.21(+1.55%) |
Apr 02, 2024 | 13.52 | 13.59 | 13.51 | 13.55 | 193,788 | -0.08(-0.59%) |
Apr 01, 2024 | 13.30 | 13.68 | 13.30 | 13.63 | 9,777 | -0.14(-1.02%) |
Mar 28, 2024 | 13.66 | 13.82 | 13.63 | 13.77 | 82,970 | -0.03(-0.22%) |
Mar 27, 2024 | 13.73 | 13.86 | 13.70 | 13.80 | 81,551 | +0.42(+3.14%) |
Mar 26, 2024 | 13.24 | 13.38 | 13.20 | 13.38 | 84,681 | +0.35(+2.69%) |
Mar 25, 2024 | 13.03 | 13.24 | 12.98 | 13.03 | 50,141 | -0.17(-1.30%) |
Mar 22, 2024 | 13.00 | 13.20 | 12.95 | 13.20 | 9,115 | +0.24(+1.85%) |
Mar 21, 2024 | 12.88 | 12.97 | 12.85 | 12.96 | 22,704 | +0.14(+1.09%) |
Mar 20, 2024 | 12.60 | 12.85 | 12.60 | 12.82 | 24,519 | +0.02(+0.16%) |
Mar 19, 2024 | 12.68 | 12.83 | 12.64 | 12.80 | 25,144 | +0.00(+0.00%) |
Mar 18, 2024 | 12.75 | 12.80 | 12.70 | 12.80 | 10,666 | -0.04(-0.31%) |
Mar 15, 2024 | 12.82 | 12.93 | 12.81 | 12.84 | 14,488 | +0.06(+0.47%) |
Mar 14, 2024 | 12.85 | 12.85 | 12.69 | 12.78 | 12,874 | -0.09(-0.70%) |
Mar 13, 2024 | 12.87 | 12.94 | 12.84 | 12.87 | 22,414 | -0.07(-0.54%) |
Mar 12, 2024 | 12.86 | 12.95 | 12.86 | 12.94 | 33,974 | +0.11(+0.86%) |
Mar 11, 2024 | 12.88 | 12.92 | 12.76 | 12.83 | 15,954 | -0.14(-1.08%) |
Mar 08, 2024 | 12.99 | 13.04 | 12.94 | 12.97 | 56,993 | -0.02(-0.15%) |
Mar 07, 2024 | 12.99 | 13.12 | 12.96 | 12.99 | 48,482 | +0.19(+1.48%) |
Mar 06, 2024 | 12.86 | 12.90 | 12.78 | 12.80 | 37,686 | +0.12(+0.95%) |
Mar 05, 2024 | 12.60 | 12.72 | 12.60 | 12.68 | 137,677 | +0.06(+0.48%) |
Mar 04, 2024 | 12.57 | 12.62 | 12.52 | 12.62 | 16,799 | -0.10(-0.79%) |
Mar 01, 2024 | 12.66 | 12.75 | 12.66 | 12.72 | 18,840 | +0.00(+0.00%) |
Feb 29, 2024 | 12.88 | 12.88 | 12.66 | 12.72 | 27,753 | -0.21(-1.62%) |
Feb 28, 2024 | 12.89 | 12.93 | 12.88 | 12.93 | 10,775 | -0.10(-0.77%) |
Feb 27, 2024 | 12.96 | 13.03 | 12.96 | 13.03 | 9,050 | +0.06(+0.46%) |
Feb 26, 2024 | 12.90 | 12.98 | 12.87 | 12.97 | 17,976 | +0.01(+0.10%) |
Feb 23, 2024 | 12.95 | 12.99 | 12.93 | 12.96 | 16,873 | -0.03(-0.25%) |
Feb 22, 2024 | 13.02 | 13.02 | 12.90 | 12.99 | 12,667 | -0.21(-1.58%) |
Feb 21, 2024 | 13.09 | 13.21 | 13.08 | 13.20 | 12,108 | +0.20(+1.52%) |
Feb 20, 2024 | 13.10 | 13.11 | 13.00 | 13.00 | 13,833 | +0.13(+0.99%) |
Feb 16, 2024 | 12.86 | 12.91 | 12.81 | 12.87 | 12,280 | +0.10(+0.80%) |
Feb 15, 2024 | 12.75 | 12.80 | 12.69 | 12.77 | 40,178 | +0.00(+0.00%) |
Feb 14, 2024 | 12.77 | 12.86 | 12.67 | 12.77 | 14,022 | +0.08(+0.63%) |
Feb 13, 2024 | 12.73 | 12.81 | 12.64 | 12.69 | 79,852 | -0.36(-2.76%) |
Feb 12, 2024 | 13.01 | 13.10 | 13.00 | 13.05 | 40,070 | -0.01(-0.08%) |
Feb 09, 2024 | 13.01 | 13.06 | 12.94 | 13.06 | 134,286 | -0.06(-0.46%) |
Feb 08, 2024 | 13.11 | 13.13 | 12.91 | 13.12 | 89,957 | +0.04(+0.31%) |
Feb 07, 2024 | 13.26 | 13.27 | 13.01 | 13.08 | 42,411 | -0.80(-5.76%) |
Feb 06, 2024 | 13.81 | 13.88 | 13.77 | 13.88 | 14,508 | +0.21(+1.54%) |
Feb 05, 2024 | 13.68 | 13.68 | 13.63 | 13.67 | 27,812 | -0.25(-1.80%) |
Feb 02, 2024 | 13.87 | 13.92 | 13.79 | 13.92 | 23,880 | +0.29(+2.13%) |