Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 15.90 | 17.55 | 15.28 | 17.35 | 91,505 | +1.12(+6.90%) |
Apr 23, 2024 | 15.70 | 16.25 | 15.00 | 16.23 | 53,281 | +0.62(+3.97%) |
Apr 22, 2024 | 15.95 | 15.95 | 15.04 | 15.61 | 53,346 | -0.04(-0.26%) |
Apr 19, 2024 | 15.49 | 15.88 | 14.89 | 15.65 | 59,106 | +0.22(+1.43%) |
Apr 18, 2024 | 15.69 | 15.96 | 15.05 | 15.43 | 43,556 | -0.05(-0.32%) |
Apr 17, 2024 | 15.08 | 15.72 | 14.71 | 15.48 | 44,302 | +0.59(+3.96%) |
Apr 16, 2024 | 15.06 | 15.63 | 14.66 | 14.89 | 51,573 | +0.02(+0.13%) |
Apr 15, 2024 | 14.16 | 15.96 | 13.91 | 14.87 | 139,935 | +1.02(+7.36%) |
Apr 12, 2024 | 13.90 | 14.03 | 13.61 | 13.85 | 42,113 | +0.10(+0.73%) |
Apr 11, 2024 | 13.00 | 14.27 | 13.00 | 13.75 | 75,633 | +1.65(+13.64%) |
Apr 10, 2024 | 12.08 | 12.12 | 11.84 | 12.10 | 62,633 | +0.02(+0.17%) |
Apr 09, 2024 | 12.01 | 12.23 | 12.01 | 12.08 | 7,601 | +0.03(+0.25%) |
Apr 08, 2024 | 11.94 | 12.16 | 11.90 | 12.05 | 5,549 | +0.25(+2.12%) |
Apr 05, 2024 | 12.00 | 12.20 | 11.70 | 11.80 | 43,328 | +0.05(+0.43%) |
Apr 04, 2024 | 12.47 | 12.47 | 11.75 | 11.75 | 60,530 | -0.51(-4.16%) |
Apr 03, 2024 | 12.83 | 13.04 | 12.05 | 12.26 | 13,486 | -0.58(-4.52%) |
Apr 02, 2024 | 13.15 | 13.15 | 12.51 | 12.84 | 11,090 | -0.36(-2.73%) |
Apr 01, 2024 | 13.31 | 13.31 | 13.20 | 13.20 | 2,368 | -0.25(-1.86%) |
Mar 28, 2024 | 13.38 | 13.45 | 13.38 | 13.45 | 1,268 | +0.05(+0.37%) |
Mar 27, 2024 | 13.45 | 13.71 | 13.40 | 13.40 | 4,005 | -0.10(-0.74%) |
Mar 26, 2024 | 13.49 | 13.66 | 13.45 | 13.50 | 5,194 | -0.02(-0.15%) |
Mar 25, 2024 | 13.70 | 13.75 | 13.41 | 13.52 | 9,497 | -0.20(-1.46%) |
Mar 22, 2024 | 14.07 | 14.18 | 13.62 | 13.72 | 9,107 | -0.39(-2.76%) |
Mar 21, 2024 | 13.46 | 14.35 | 13.46 | 14.11 | 22,290 | +0.69(+5.14%) |
Mar 20, 2024 | 13.74 | 13.88 | 13.40 | 13.42 | 20,012 | -0.30(-2.19%) |
Mar 19, 2024 | 13.83 | 13.93 | 13.71 | 13.72 | 5,174 | +0.08(+0.59%) |
Mar 18, 2024 | 14.00 | 14.00 | 13.64 | 13.64 | 3,839 | -0.33(-2.36%) |
Mar 15, 2024 | 13.70 | 14.01 | 13.69 | 13.97 | 11,841 | -0.10(-0.71%) |
Mar 14, 2024 | 14.38 | 14.38 | 13.38 | 14.07 | 2,270 | -0.04(-0.28%) |
Mar 13, 2024 | 13.15 | 14.26 | 13.15 | 14.11 | 8,286 | -0.09(-0.63%) |
Mar 12, 2024 | 14.42 | 14.42 | 13.89 | 14.20 | 6,627 | +0.00(+0.00%) |
Mar 11, 2024 | 14.10 | 14.24 | 13.77 | 14.20 | 4,386 | +0.03(+0.21%) |
Mar 08, 2024 | 13.86 | 14.20 | 13.82 | 14.17 | 2,948 | +0.08(+0.57%) |
Mar 07, 2024 | 13.87 | 14.28 | 13.85 | 14.09 | 7,442 | -0.11(-0.77%) |
Mar 06, 2024 | 13.87 | 14.32 | 13.86 | 14.20 | 11,848 | +0.28(+2.01%) |
Mar 05, 2024 | 14.13 | 14.13 | 13.57 | 13.92 | 6,978 | -0.13(-0.93%) |
Mar 04, 2024 | 13.39 | 14.14 | 13.08 | 14.05 | 17,622 | +0.85(+6.44%) |
Mar 01, 2024 | 12.59 | 13.20 | 12.59 | 13.20 | 11,939 | +0.56(+4.43%) |
Feb 29, 2024 | 13.70 | 14.25 | 12.61 | 12.64 | 14,001 | -1.02(-7.47%) |
Feb 28, 2024 | 14.50 | 14.50 | 13.66 | 13.66 | 19,190 | -0.90(-6.18%) |
Feb 27, 2024 | 13.95 | 14.97 | 13.95 | 14.56 | 21,970 | +0.61(+4.37%) |
Feb 26, 2024 | 13.75 | 14.22 | 12.99 | 13.95 | 16,894 | +0.26(+1.90%) |
Feb 23, 2024 | 13.67 | 13.86 | 13.24 | 13.69 | 7,931 | +0.15(+1.11%) |
Feb 22, 2024 | 13.40 | 13.63 | 13.40 | 13.54 | 2,113 | -0.25(-1.81%) |
Feb 21, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 2,674 | +0.15(+1.10%) |
Feb 20, 2024 | 14.09 | 14.11 | 13.60 | 13.64 | 3,605 | -0.45(-3.19%) |
Feb 16, 2024 | 14.00 | 14.09 | 13.67 | 14.09 | 2,270 | +0.09(+0.64%) |
Feb 15, 2024 | 13.63 | 14.15 | 13.63 | 14.00 | 14,751 | +0.33(+2.41%) |
Feb 14, 2024 | 13.34 | 13.91 | 13.15 | 13.67 | 24,554 | +0.70(+5.40%) |
Feb 13, 2024 | 12.74 | 13.15 | 12.74 | 12.97 | 5,745 | -0.14(-1.07%) |
Feb 12, 2024 | 13.95 | 13.95 | 13.11 | 13.11 | 11,002 | -0.49(-3.60%) |
Feb 09, 2024 | 13.43 | 13.60 | 13.43 | 13.60 | 4,374 | -0.01(-0.07%) |
Feb 08, 2024 | 13.08 | 14.00 | 12.98 | 13.61 | 14,598 | +0.67(+5.18%) |
Feb 07, 2024 | 12.47 | 12.94 | 12.47 | 12.94 | 8,933 | +0.31(+2.45%) |
Feb 06, 2024 | 12.97 | 12.97 | 12.60 | 12.63 | 2,823 | -0.18(-1.41%) |
Feb 05, 2024 | 12.94 | 12.95 | 12.81 | 12.81 | 6,375 | -0.29(-2.21%) |
Feb 02, 2024 | 12.86 | 13.17 | 12.77 | 13.10 | 4,940 | +0.11(+0.85%) |