Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 10.26 | 10.52 | 10.21 | 10.43 | 45,734 | -0.02(-0.19%) |
Apr 24, 2024 | 10.75 | 10.75 | 10.31 | 10.45 | 18,158 | -0.23(-2.15%) |
Apr 23, 2024 | 10.53 | 10.90 | 10.45 | 10.68 | 28,723 | +0.16(+1.52%) |
Apr 22, 2024 | 10.50 | 10.69 | 10.28 | 10.52 | 28,036 | +0.10(+0.96%) |
Apr 19, 2024 | 10.71 | 10.80 | 10.42 | 10.42 | 21,569 | -0.30(-2.80%) |
Apr 18, 2024 | 10.59 | 10.84 | 10.52 | 10.72 | 42,783 | +0.13(+1.23%) |
Apr 17, 2024 | 10.87 | 10.87 | 10.54 | 10.59 | 16,790 | -0.26(-2.40%) |
Apr 16, 2024 | 10.88 | 10.95 | 10.53 | 10.85 | 86,121 | +0.00(+0.00%) |
Apr 15, 2024 | 11.40 | 11.44 | 10.78 | 10.85 | 105,083 | -0.40(-3.56%) |
Apr 12, 2024 | 11.50 | 11.52 | 11.05 | 11.25 | 43,585 | -0.43(-3.68%) |
Apr 11, 2024 | 11.78 | 11.83 | 11.53 | 11.68 | 60,779 | -0.24(-2.01%) |
Apr 10, 2024 | 12.26 | 12.27 | 11.83 | 11.92 | 39,945 | -0.59(-4.72%) |
Apr 09, 2024 | 12.52 | 12.61 | 12.30 | 12.51 | 49,620 | -0.13(-1.03%) |
Apr 08, 2024 | 12.66 | 12.71 | 12.49 | 12.64 | 26,173 | +0.16(+1.28%) |
Apr 05, 2024 | 12.38 | 12.68 | 12.31 | 12.48 | 36,120 | +0.08(+0.65%) |
Apr 04, 2024 | 12.75 | 12.76 | 12.35 | 12.40 | 57,415 | -0.22(-1.74%) |
Apr 03, 2024 | 12.56 | 12.70 | 12.54 | 12.62 | 29,524 | -0.05(-0.39%) |
Apr 02, 2024 | 12.62 | 12.76 | 12.51 | 12.67 | 23,833 | -0.11(-0.86%) |
Apr 01, 2024 | 13.04 | 13.11 | 12.76 | 12.78 | 34,065 | -0.26(-1.99%) |
Mar 28, 2024 | 12.88 | 13.18 | 12.88 | 13.04 | 96,912 | +0.02(+0.15%) |
Mar 27, 2024 | 13.24 | 13.24 | 12.98 | 13.02 | 73,711 | -0.22(-1.66%) |
Mar 26, 2024 | 13.56 | 13.57 | 13.19 | 13.24 | 35,799 | -0.26(-1.93%) |
Mar 25, 2024 | 13.21 | 13.71 | 13.21 | 13.50 | 60,130 | +0.49(+3.77%) |
Mar 22, 2024 | 13.19 | 13.21 | 12.83 | 13.01 | 42,187 | -0.22(-1.66%) |
Mar 21, 2024 | 13.58 | 13.58 | 13.15 | 13.23 | 70,967 | -0.27(-2.00%) |
Mar 20, 2024 | 13.22 | 13.55 | 13.13 | 13.50 | 53,352 | +0.33(+2.51%) |
Mar 19, 2024 | 12.67 | 13.36 | 12.65 | 13.17 | 66,657 | +0.43(+3.38%) |
Mar 18, 2024 | 12.61 | 12.85 | 12.44 | 12.74 | 87,743 | +0.23(+1.84%) |
Mar 15, 2024 | 12.81 | 12.85 | 12.51 | 12.51 | 46,176 | -0.36(-2.80%) |
Mar 14, 2024 | 13.35 | 13.35 | 12.86 | 12.87 | 50,042 | -0.53(-3.96%) |
Mar 13, 2024 | 13.18 | 13.50 | 13.14 | 13.40 | 48,894 | +0.20(+1.52%) |
Mar 12, 2024 | 13.35 | 13.35 | 13.10 | 13.20 | 33,802 | -0.10(-0.75%) |
Mar 11, 2024 | 13.43 | 13.49 | 13.08 | 13.30 | 44,540 | -0.40(-2.92%) |
Mar 08, 2024 | 13.68 | 13.87 | 13.61 | 13.70 | 43,112 | +0.12(+0.88%) |
Mar 07, 2024 | 13.68 | 13.73 | 13.51 | 13.58 | 23,755 | -0.01(-0.07%) |
Mar 06, 2024 | 13.59 | 13.65 | 13.49 | 13.59 | 32,695 | +0.17(+1.27%) |
Mar 05, 2024 | 13.82 | 13.82 | 13.26 | 13.42 | 95,472 | -0.41(-2.96%) |
Mar 04, 2024 | 14.00 | 14.04 | 13.70 | 13.83 | 69,162 | +0.04(+0.29%) |
Mar 01, 2024 | 13.63 | 13.83 | 13.50 | 13.79 | 56,960 | +0.19(+1.40%) |
Feb 29, 2024 | 13.40 | 13.72 | 13.40 | 13.60 | 67,539 | +0.34(+2.56%) |
Feb 28, 2024 | 13.18 | 13.37 | 13.05 | 13.26 | 58,176 | -0.01(-0.08%) |
Feb 27, 2024 | 13.16 | 13.50 | 13.16 | 13.27 | 49,981 | +0.15(+1.14%) |
Feb 26, 2024 | 13.00 | 13.30 | 12.99 | 13.12 | 76,857 | +0.08(+0.61%) |
Feb 23, 2024 | 13.37 | 13.37 | 12.98 | 13.04 | 59,785 | -0.39(-2.90%) |
Feb 22, 2024 | 13.23 | 13.50 | 13.23 | 13.43 | 44,610 | +0.35(+2.68%) |
Feb 21, 2024 | 13.16 | 13.31 | 12.92 | 13.08 | 79,667 | -0.11(-0.83%) |
Feb 20, 2024 | 13.26 | 13.37 | 13.14 | 13.19 | 73,577 | -0.17(-1.24%) |
Feb 16, 2024 | 13.35 | 13.55 | 13.16 | 13.36 | 101,353 | +0.01(+0.04%) |
Feb 15, 2024 | 13.57 | 13.65 | 13.32 | 13.35 | 56,559 | -0.18(-1.31%) |
Feb 14, 2024 | 13.42 | 13.55 | 13.09 | 13.53 | 113,506 | +0.34(+2.54%) |
Feb 13, 2024 | 13.38 | 13.44 | 13.08 | 13.19 | 82,785 | -0.38(-2.83%) |
Feb 12, 2024 | 13.59 | 13.77 | 13.54 | 13.58 | 82,665 | -0.01(-0.07%) |
Feb 09, 2024 | 13.49 | 13.60 | 13.16 | 13.59 | 97,154 | +0.10(+0.73%) |
Feb 08, 2024 | 13.81 | 13.81 | 13.48 | 13.49 | 148,527 | +0.02(+0.15%) |
Feb 07, 2024 | 14.04 | 14.26 | 13.15 | 13.47 | 203,089 | -0.25(-1.80%) |
Feb 06, 2024 | 13.32 | 14.10 | 12.87 | 13.72 | 519,161 | +1.71(+14.22%) |
Feb 05, 2024 | 11.47 | 12.23 | 11.46 | 12.01 | 204,064 | +0.67(+5.92%) |
Feb 02, 2024 | 11.34 | 11.42 | 11.19 | 11.34 | 91,981 | -0.03(-0.26%) |