Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.65 | 12.20 | 11.65 | 12.11 | 66,981 | +0.40(+3.42%) |
Apr 25, 2024 | 12.03 | 12.03 | 11.54 | 11.71 | 179,823 | +0.17(+1.47%) |
Apr 24, 2024 | 11.41 | 11.80 | 11.41 | 11.54 | 54,766 | -0.01(-0.09%) |
Apr 23, 2024 | 11.52 | 11.85 | 11.48 | 11.55 | 112,745 | -0.05(-0.43%) |
Apr 22, 2024 | 11.49 | 11.67 | 11.49 | 11.60 | 36,917 | +0.17(+1.49%) |
Apr 19, 2024 | 11.05 | 11.55 | 11.05 | 11.43 | 74,783 | +0.31(+2.79%) |
Apr 18, 2024 | 11.01 | 11.16 | 10.95 | 11.12 | 61,145 | +0.11(+1.00%) |
Apr 17, 2024 | 11.30 | 11.30 | 10.96 | 11.01 | 51,725 | -0.14(-1.26%) |
Apr 16, 2024 | 11.34 | 11.34 | 11.04 | 11.15 | 37,022 | -0.18(-1.59%) |
Apr 15, 2024 | 11.44 | 11.60 | 11.29 | 11.33 | 42,224 | -0.13(-1.13%) |
Apr 12, 2024 | 11.42 | 11.58 | 11.31 | 11.46 | 29,909 | -0.04(-0.35%) |
Apr 11, 2024 | 11.62 | 11.70 | 11.45 | 11.50 | 84,485 | -0.17(-1.46%) |
Apr 10, 2024 | 11.92 | 11.96 | 11.52 | 11.67 | 95,687 | -0.48(-3.95%) |
Apr 09, 2024 | 12.03 | 12.16 | 11.87 | 12.15 | 24,609 | +0.20(+1.67%) |
Apr 08, 2024 | 12.22 | 12.22 | 11.92 | 11.95 | 47,059 | +0.02(+0.17%) |
Apr 05, 2024 | 12.14 | 12.14 | 11.85 | 11.93 | 31,791 | -0.11(-0.91%) |
Apr 04, 2024 | 12.34 | 12.48 | 12.00 | 12.04 | 64,190 | -0.12(-0.99%) |
Apr 03, 2024 | 12.15 | 12.35 | 12.12 | 12.16 | 96,544 | -0.08(-0.65%) |
Apr 02, 2024 | 12.26 | 12.41 | 12.09 | 12.24 | 71,275 | -0.13(-1.05%) |
Apr 01, 2024 | 12.73 | 12.73 | 12.22 | 12.37 | 83,879 | -0.27(-2.14%) |
Mar 28, 2024 | 12.41 | 12.80 | 12.38 | 12.64 | 41,629 | +0.16(+1.28%) |
Mar 27, 2024 | 12.32 | 12.55 | 12.25 | 12.48 | 50,698 | +0.20(+1.63%) |
Mar 26, 2024 | 12.39 | 12.56 | 12.11 | 12.28 | 67,856 | -0.01(-0.08%) |
Mar 25, 2024 | 12.34 | 12.55 | 12.27 | 12.29 | 19,130 | -0.07(-0.57%) |
Mar 22, 2024 | 12.77 | 12.80 | 12.28 | 12.36 | 49,885 | -0.31(-2.45%) |
Mar 21, 2024 | 12.80 | 12.99 | 12.56 | 12.67 | 113,017 | -0.02(-0.16%) |
Mar 20, 2024 | 12.20 | 12.69 | 12.18 | 12.69 | 53,896 | +0.43(+3.51%) |
Mar 19, 2024 | 12.31 | 12.64 | 12.26 | 12.26 | 34,061 | -0.01(-0.08%) |
Mar 18, 2024 | 12.52 | 12.57 | 12.27 | 12.27 | 41,384 | -0.28(-2.23%) |
Mar 15, 2024 | 12.32 | 12.72 | 12.32 | 12.55 | 126,216 | +0.13(+1.05%) |
Mar 14, 2024 | 12.85 | 12.99 | 12.33 | 12.42 | 60,792 | -0.48(-3.72%) |
Mar 13, 2024 | 12.95 | 13.34 | 12.84 | 12.90 | 57,657 | -0.09(-0.69%) |
Mar 12, 2024 | 13.01 | 13.13 | 12.95 | 12.99 | 33,253 | -0.07(-0.54%) |
Mar 11, 2024 | 13.04 | 13.20 | 13.00 | 13.06 | 22,225 | -0.02(-0.15%) |
Mar 08, 2024 | 13.32 | 13.46 | 13.05 | 13.08 | 29,874 | -0.02(-0.15%) |
Mar 07, 2024 | 13.38 | 13.49 | 13.06 | 13.10 | 25,243 | -0.07(-0.53%) |
Mar 06, 2024 | 13.42 | 13.42 | 13.11 | 13.17 | 50,626 | -0.19(-1.42%) |
Mar 05, 2024 | 13.11 | 13.58 | 13.11 | 13.36 | 40,271 | +0.48(+3.73%) |
Mar 04, 2024 | 13.17 | 13.30 | 12.71 | 12.88 | 48,560 | -0.23(-1.75%) |
Mar 01, 2024 | 13.12 | 13.23 | 12.86 | 13.11 | 32,847 | -0.09(-0.68%) |
Feb 29, 2024 | 13.29 | 13.54 | 13.16 | 13.20 | 29,762 | +0.18(+1.38%) |
Feb 28, 2024 | 13.11 | 13.30 | 13.00 | 13.02 | 24,188 | -0.20(-1.51%) |
Feb 27, 2024 | 13.22 | 13.49 | 13.14 | 13.22 | 47,908 | +0.03(+0.23%) |
Feb 26, 2024 | 13.48 | 14.13 | 13.16 | 13.19 | 48,983 | -0.36(-2.66%) |
Feb 23, 2024 | 13.57 | 13.95 | 13.47 | 13.55 | 44,654 | -0.05(-0.37%) |
Feb 22, 2024 | 13.82 | 14.00 | 13.48 | 13.60 | 66,736 | -0.26(-1.88%) |
Feb 21, 2024 | 13.67 | 13.95 | 13.67 | 13.86 | 46,445 | +0.03(+0.22%) |
Feb 20, 2024 | 13.70 | 13.98 | 13.70 | 13.83 | 24,669 | -0.08(-0.58%) |
Feb 16, 2024 | 14.06 | 14.06 | 13.80 | 13.91 | 44,314 | -0.09(-0.64%) |
Feb 15, 2024 | 13.94 | 14.20 | 13.79 | 14.00 | 85,449 | +0.22(+1.60%) |
Feb 14, 2024 | 13.64 | 13.82 | 13.37 | 13.78 | 38,055 | +0.35(+2.61%) |
Feb 13, 2024 | 13.80 | 14.05 | 13.34 | 13.43 | 89,826 | -0.83(-5.82%) |
Feb 12, 2024 | 14.05 | 14.43 | 14.05 | 14.26 | 59,833 | +0.21(+1.49%) |
Feb 09, 2024 | 13.70 | 14.15 | 13.65 | 14.05 | 48,726 | +0.36(+2.63%) |
Feb 08, 2024 | 13.43 | 13.73 | 13.43 | 13.69 | 33,118 | +0.27(+2.01%) |
Feb 07, 2024 | 13.51 | 13.55 | 12.96 | 13.42 | 68,373 | -0.09(-0.67%) |
Feb 06, 2024 | 13.86 | 14.09 | 13.40 | 13.51 | 106,006 | -0.36(-2.60%) |
Feb 05, 2024 | 14.02 | 14.37 | 13.86 | 13.87 | 58,988 | -0.34(-2.39%) |
Feb 02, 2024 | 14.17 | 14.80 | 14.17 | 14.21 | 64,315 | -0.23(-1.59%) |