Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 13.06 | 13.53 | 13.02 | 13.03 | 95,153 | +0.02(+0.15%) |
Apr 22, 2024 | 12.76 | 13.33 | 12.52 | 13.01 | 150,890 | +0.40(+3.17%) |
Apr 19, 2024 | 12.50 | 12.98 | 12.50 | 12.61 | 154,661 | +0.14(+1.12%) |
Apr 18, 2024 | 12.50 | 12.77 | 12.33 | 12.47 | 72,281 | -0.05(-0.40%) |
Apr 17, 2024 | 12.64 | 12.87 | 12.48 | 12.52 | 63,822 | -0.05(-0.40%) |
Apr 16, 2024 | 12.58 | 12.75 | 12.24 | 12.57 | 82,645 | -0.04(-0.32%) |
Apr 15, 2024 | 12.59 | 12.84 | 12.43 | 12.61 | 107,650 | -0.08(-0.63%) |
Apr 12, 2024 | 12.93 | 12.93 | 12.33 | 12.69 | 83,207 | -0.21(-1.63%) |
Apr 11, 2024 | 13.19 | 13.36 | 12.89 | 12.90 | 94,943 | -0.32(-2.42%) |
Apr 10, 2024 | 13.05 | 13.53 | 13.02 | 13.22 | 110,224 | -0.21(-1.56%) |
Apr 09, 2024 | 13.35 | 13.43 | 12.91 | 13.43 | 112,496 | +0.29(+2.21%) |
Apr 08, 2024 | 13.35 | 13.45 | 12.69 | 13.14 | 128,056 | -0.15(-1.13%) |
Apr 05, 2024 | 13.71 | 13.87 | 13.11 | 13.29 | 113,682 | -0.51(-3.70%) |
Apr 04, 2024 | 14.25 | 14.61 | 13.59 | 13.80 | 112,337 | -0.41(-2.89%) |
Apr 03, 2024 | 14.27 | 14.69 | 14.01 | 14.21 | 86,539 | +0.02(+0.14%) |
Apr 02, 2024 | 13.91 | 14.26 | 13.73 | 14.19 | 58,961 | +0.00(+0.00%) |
Apr 01, 2024 | 14.98 | 14.98 | 14.03 | 14.19 | 136,120 | -0.01(-0.07%) |
Mar 28, 2024 | 14.65 | 14.90 | 14.09 | 14.20 | 88,330 | -0.50(-3.40%) |
Mar 27, 2024 | 14.30 | 14.76 | 14.11 | 14.70 | 167,933 | +0.20(+1.38%) |
Mar 26, 2024 | 15.22 | 15.50 | 14.42 | 14.50 | 147,840 | -0.16(-1.09%) |
Mar 25, 2024 | 13.57 | 14.69 | 13.57 | 14.66 | 311,668 | +1.09(+8.03%) |
Mar 22, 2024 | 14.24 | 14.24 | 13.41 | 13.57 | 104,750 | -0.37(-2.65%) |
Mar 21, 2024 | 13.87 | 14.14 | 13.63 | 13.94 | 124,820 | +0.00(+0.00%) |
Mar 20, 2024 | 12.57 | 14.19 | 12.57 | 13.94 | 229,397 | +1.18(+9.25%) |
Mar 19, 2024 | 12.67 | 13.19 | 12.56 | 12.76 | 107,467 | +0.40(+3.24%) |
Mar 18, 2024 | 12.45 | 12.80 | 11.93 | 12.36 | 118,616 | +0.00(+0.00%) |
Mar 15, 2024 | 12.44 | 12.74 | 12.33 | 12.36 | 118,088 | -0.20(-1.59%) |
Mar 14, 2024 | 12.71 | 12.83 | 12.33 | 12.56 | 101,815 | -0.24(-1.88%) |
Mar 13, 2024 | 12.11 | 13.17 | 12.11 | 12.80 | 121,134 | +0.53(+4.32%) |
Mar 12, 2024 | 11.76 | 12.27 | 11.44 | 12.27 | 118,357 | +0.30(+2.51%) |
Mar 11, 2024 | 12.09 | 12.09 | 11.43 | 11.97 | 323,167 | -0.32(-2.60%) |
Mar 08, 2024 | 13.57 | 13.57 | 12.17 | 12.29 | 239,272 | -1.34(-9.83%) |
Mar 07, 2024 | 15.51 | 15.51 | 13.46 | 13.63 | 547,616 | -1.94(-12.46%) |
Mar 06, 2024 | 11.65 | 16.39 | 11.52 | 15.57 | 987,060 | +4.20(+36.94%) |
Mar 05, 2024 | 11.32 | 11.47 | 10.95 | 11.37 | 104,752 | -0.15(-1.30%) |
Mar 04, 2024 | 10.80 | 11.61 | 10.69 | 11.52 | 169,765 | +0.77(+7.16%) |
Mar 01, 2024 | 10.56 | 10.96 | 10.36 | 10.75 | 144,571 | +0.30(+2.87%) |
Feb 29, 2024 | 10.81 | 10.87 | 10.30 | 10.45 | 80,017 | -0.33(-3.06%) |
Feb 28, 2024 | 11.06 | 11.10 | 10.74 | 10.78 | 92,462 | -0.21(-1.91%) |
Feb 27, 2024 | 10.86 | 11.46 | 10.75 | 10.99 | 131,863 | +0.30(+2.81%) |
Feb 26, 2024 | 10.79 | 11.00 | 10.42 | 10.69 | 148,953 | -0.24(-2.20%) |
Feb 23, 2024 | 10.62 | 10.95 | 10.60 | 10.93 | 74,277 | +0.26(+2.44%) |
Feb 22, 2024 | 11.71 | 11.81 | 10.42 | 10.67 | 160,963 | -0.78(-6.81%) |
Feb 21, 2024 | 11.42 | 11.83 | 11.21 | 11.45 | 106,804 | -0.05(-0.43%) |
Feb 20, 2024 | 11.25 | 12.06 | 10.98 | 11.50 | 344,076 | +0.16(+1.41%) |
Feb 16, 2024 | 11.11 | 11.50 | 10.86 | 11.34 | 115,039 | +0.18(+1.61%) |
Feb 15, 2024 | 11.47 | 11.47 | 10.73 | 11.16 | 119,675 | -0.16(-1.41%) |
Feb 14, 2024 | 11.09 | 11.44 | 10.90 | 11.32 | 107,047 | +0.35(+3.19%) |
Feb 13, 2024 | 10.96 | 11.07 | 10.75 | 10.97 | 117,007 | -0.50(-4.36%) |
Feb 12, 2024 | 11.36 | 11.60 | 11.11 | 11.47 | 109,731 | +0.03(+0.26%) |
Feb 09, 2024 | 11.08 | 11.50 | 11.05 | 11.44 | 112,868 | +0.31(+2.83%) |
Feb 08, 2024 | 10.88 | 11.20 | 10.87 | 11.12 | 86,172 | +0.19(+1.69%) |
Feb 07, 2024 | 11.05 | 11.08 | 10.59 | 10.94 | 152,743 | -0.21(-1.88%) |
Feb 06, 2024 | 11.16 | 11.49 | 10.92 | 11.15 | 188,805 | +0.00(+0.00%) |
Feb 05, 2024 | 11.38 | 11.38 | 10.61 | 11.15 | 222,101 | +0.03(+0.27%) |
Feb 02, 2024 | 10.80 | 11.42 | 10.77 | 11.12 | 175,452 | +0.35(+3.25%) |