Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.07 | 16.34 | 15.65 | 15.72 | 6,574,721 | -0.76(-4.61%) |
Apr 29, 2024 | 16.25 | 16.49 | 15.94 | 16.48 | 3,910,836 | +0.25(+1.54%) |
Apr 26, 2024 | 15.77 | 16.32 | 15.70 | 16.23 | 4,190,906 | +0.63(+4.04%) |
Apr 25, 2024 | 15.57 | 15.78 | 15.37 | 15.60 | 3,391,156 | +0.28(+1.83%) |
Apr 24, 2024 | 15.40 | 15.59 | 15.23 | 15.32 | 1,561,608 | +0.07(+0.46%) |
Apr 23, 2024 | 15.47 | 15.51 | 15.06 | 15.25 | 2,243,182 | -0.54(-3.42%) |
Apr 22, 2024 | 15.49 | 15.92 | 15.29 | 15.79 | 2,551,689 | -0.05(-0.32%) |
Apr 19, 2024 | 16.00 | 16.07 | 15.77 | 15.84 | 2,046,130 | -0.21(-1.31%) |
Apr 18, 2024 | 15.68 | 16.15 | 15.64 | 16.05 | 2,414,159 | +0.41(+2.62%) |
Apr 17, 2024 | 15.50 | 16.05 | 15.48 | 15.64 | 2,858,501 | +0.41(+2.69%) |
Apr 16, 2024 | 15.08 | 15.33 | 14.89 | 15.23 | 3,161,703 | -0.18(-1.17%) |
Apr 15, 2024 | 15.76 | 15.86 | 15.33 | 15.41 | 1,845,265 | -0.21(-1.34%) |
Apr 12, 2024 | 16.01 | 16.18 | 15.52 | 15.62 | 3,129,426 | +0.07(+0.45%) |
Apr 11, 2024 | 15.95 | 15.96 | 15.32 | 15.55 | 3,915,653 | -0.32(-2.02%) |
Apr 10, 2024 | 16.10 | 16.26 | 15.77 | 15.87 | 2,999,693 | -0.60(-3.64%) |
Apr 09, 2024 | 16.05 | 16.51 | 15.88 | 16.47 | 6,695,390 | +0.45(+2.81%) |
Apr 08, 2024 | 16.00 | 16.17 | 15.74 | 16.02 | 3,066,737 | +0.11(+0.69%) |
Apr 05, 2024 | 15.28 | 15.94 | 15.11 | 15.91 | 4,505,279 | +0.56(+3.65%) |
Apr 04, 2024 | 14.59 | 15.50 | 14.59 | 15.35 | 4,642,012 | +0.84(+5.79%) |
Apr 03, 2024 | 14.67 | 14.72 | 14.45 | 14.51 | 1,846,523 | -0.04(-0.27%) |
Apr 02, 2024 | 14.19 | 14.60 | 14.19 | 14.55 | 2,204,645 | +0.39(+2.75%) |
Apr 01, 2024 | 13.99 | 14.20 | 13.69 | 14.16 | 2,163,126 | +0.30(+2.16%) |
Mar 28, 2024 | 13.86 | 0 | +0.46(+3.43%) | |||
Mar 27, 2024 | 13.55 | 13.67 | 13.30 | 13.40 | 1,924,008 | +0.27(+2.06%) |
Mar 26, 2024 | 13.33 | 13.43 | 13.12 | 13.13 | 1,307,394 | -0.01(-0.08%) |
Mar 25, 2024 | 13.25 | 13.37 | 13.08 | 13.14 | 1,757,656 | -0.16(-1.20%) |
Mar 22, 2024 | 13.19 | 13.33 | 13.01 | 13.30 | 1,669,751 | +0.07(+0.53%) |
Mar 21, 2024 | 13.80 | 13.80 | 13.16 | 13.23 | 10,943,290 | -0.42(-3.08%) |
Mar 20, 2024 | 13.19 | 13.74 | 13.10 | 13.65 | 2,908,529 | +0.56(+4.28%) |
Mar 19, 2024 | 13.12 | 13.26 | 12.96 | 13.09 | 2,587,764 | -0.17(-1.28%) |
Mar 18, 2024 | 13.57 | 13.66 | 13.24 | 13.26 | 4,274,194 | -0.32(-2.36%) |
Mar 15, 2024 | 13.06 | 13.75 | 13.01 | 13.58 | 5,823,996 | +0.64(+4.95%) |
Mar 14, 2024 | 12.76 | 13.03 | 12.61 | 12.94 | 12,741,263 | +0.21(+1.65%) |
Mar 13, 2024 | 11.82 | 12.94 | 11.81 | 12.73 | 2,498,582 | +1.12(+9.65%) |
Mar 12, 2024 | 11.64 | 11.73 | 11.36 | 11.61 | 1,690,831 | -0.01(-0.09%) |
Mar 11, 2024 | 11.47 | 11.69 | 11.40 | 11.62 | 604,079 | +0.05(+0.43%) |
Mar 08, 2024 | 11.49 | 11.68 | 11.46 | 11.57 | 1,521,672 | +0.03(+0.26%) |
Mar 07, 2024 | 11.50 | 11.73 | 11.48 | 11.54 | 1,638,060 | +0.16(+1.41%) |
Mar 06, 2024 | 11.00 | 11.43 | 10.92 | 11.38 | 2,032,744 | +0.58(+5.37%) |
Mar 05, 2024 | 10.88 | 11.09 | 10.71 | 10.80 | 1,048,896 | -0.01(-0.09%) |
Mar 04, 2024 | 10.84 | 10.91 | 10.77 | 10.81 | 915,147 | +0.00(+0.00%) |