Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 15.17 | 15.44 | 14.87 | 14.96 | 1,306,512 | -0.10(-0.66%) |
Apr 16, 2024 | 14.90 | 15.21 | 14.68 | 15.06 | 1,314,331 | -0.04(-0.26%) |
Apr 15, 2024 | 15.26 | 15.31 | 14.81 | 15.10 | 1,630,331 | -0.04(-0.26%) |
Apr 12, 2024 | 15.84 | 16.01 | 14.91 | 15.14 | 2,677,461 | -0.46(-2.95%) |
Apr 11, 2024 | 15.39 | 15.63 | 15.09 | 15.60 | 1,759,380 | +0.30(+1.96%) |
Apr 10, 2024 | 15.09 | 15.52 | 14.88 | 15.30 | 1,448,992 | -0.36(-2.30%) |
Apr 09, 2024 | 15.38 | 15.73 | 15.30 | 15.66 | 2,887,540 | +0.59(+3.92%) |
Apr 08, 2024 | 15.28 | 15.38 | 14.96 | 15.07 | 2,413,023 | -0.05(-0.33%) |
Apr 05, 2024 | 14.76 | 15.18 | 14.55 | 15.12 | 3,308,624 | +0.39(+2.65%) |
Apr 04, 2024 | 14.92 | 15.03 | 14.71 | 14.73 | 3,057,925 | -0.29(-1.93%) |
Apr 03, 2024 | 14.81 | 15.16 | 14.76 | 15.02 | 1,883,184 | +0.25(+1.69%) |
Apr 02, 2024 | 14.60 | 14.89 | 14.54 | 14.77 | 3,247,117 | +0.39(+2.71%) |
Apr 01, 2024 | 14.48 | 14.60 | 14.18 | 14.38 | 1,611,092 | +0.31(+2.20%) |
Mar 28, 2024 | 14.10 | 14.07 | 14.07 | 14.07 | 2,600,302 | +0.10(+0.72%) |
Mar 27, 2024 | 13.66 | 14.04 | 13.55 | 13.97 | 1,455,035 | +0.38(+2.80%) |
Mar 26, 2024 | 13.73 | 13.73 | 13.43 | 13.59 | 1,192,480 | +0.10(+0.74%) |
Mar 25, 2024 | 13.56 | 13.95 | 13.42 | 13.49 | 1,490,874 | +0.08(+0.60%) |
Mar 22, 2024 | 13.21 | 13.47 | 13.12 | 13.41 | 1,135,814 | +0.09(+0.68%) |
Mar 21, 2024 | 13.51 | 13.64 | 13.22 | 13.32 | 1,962,594 | -0.05(-0.37%) |
Mar 20, 2024 | 13.01 | 13.60 | 12.90 | 13.37 | 1,713,389 | +0.38(+2.93%) |
Mar 19, 2024 | 12.95 | 13.10 | 12.74 | 12.99 | 2,080,986 | -0.07(-0.54%) |
Mar 18, 2024 | 12.93 | 13.16 | 12.86 | 13.06 | 1,341,365 | +0.04(+0.31%) |
Mar 15, 2024 | 12.75 | 13.07 | 12.68 | 13.02 | 2,725,684 | +0.26(+2.04%) |
Mar 14, 2024 | 12.46 | 12.88 | 12.36 | 12.76 | 1,799,189 | +0.14(+1.11%) |
Mar 13, 2024 | 12.48 | 12.77 | 12.40 | 12.62 | 913,402 | +0.20(+1.61%) |
Mar 12, 2024 | 12.07 | 12.42 | 11.98 | 12.42 | 1,126,542 | +0.09(+0.73%) |
Mar 11, 2024 | 12.21 | 12.44 | 12.09 | 12.33 | 1,222,598 | +0.12(+0.98%) |
Mar 08, 2024 | 12.39 | 12.45 | 12.19 | 12.21 | 1,614,710 | -0.09(-0.73%) |
Mar 07, 2024 | 12.32 | 12.36 | 12.03 | 12.30 | 1,200,869 | +0.14(+1.15%) |
Mar 06, 2024 | 11.97 | 12.34 | 11.93 | 12.16 | 1,638,854 | +0.36(+3.05%) |
Mar 05, 2024 | 11.53 | 11.86 | 11.29 | 11.80 | 3,322,056 | +0.44(+3.87%) |
Mar 04, 2024 | 10.93 | 11.37 | 10.93 | 11.36 | 2,377,731 | +0.53(+4.89%) |
Mar 01, 2024 | 10.55 | 10.87 | 10.36 | 10.83 | 2,037,689 | +0.44(+4.23%) |
Feb 29, 2024 | 10.41 | 10.55 | 10.24 | 10.39 | 1,572,373 | +0.24(+2.36%) |
Feb 28, 2024 | 10.31 | 10.37 | 10.04 | 10.15 | 1,654,469 | -0.18(-1.74%) |
Feb 27, 2024 | 10.77 | 10.88 | 10.32 | 10.33 | 2,449,619 | -0.43(-4.00%) |
Feb 26, 2024 | 10.37 | 10.78 | 10.25 | 10.76 | 1,873,858 | +0.17(+1.61%) |
Feb 23, 2024 | 11.02 | 11.11 | 9.720 | 10.59 | 4,966,320 | -0.68(-6.03%) |
Feb 22, 2024 | 11.26 | 11.36 | 11.10 | 11.27 | 1,592,500 | -0.10(-0.88%) |
Feb 21, 2024 | 11.26 | 11.40 | 11.07 | 11.37 | 2,297,503 | +0.07(+0.62%) |
Feb 20, 2024 | 11.05 | 11.32 | 10.94 | 11.30 | 1,933,746 | +0.36(+3.29%) |
Feb 16, 2024 | 11.00 | 11.11 | 10.87 | 10.94 | 1,577,711 | -0.10(-0.91%) |
Feb 15, 2024 | 11.10 | 11.28 | 10.95 | 11.04 | 1,688,694 | +0.16(+1.47%) |
Feb 14, 2024 | 10.85 | 10.96 | 10.79 | 10.88 | 1,086,285 | +0.03(+0.28%) |
Feb 13, 2024 | 11.41 | 11.45 | 10.64 | 10.85 | 2,976,587 | -0.95(-8.05%) |
Feb 12, 2024 | 11.88 | 11.96 | 11.74 | 11.80 | 985,562 | -0.09(-0.76%) |
Feb 09, 2024 | 12.09 | 12.10 | 11.73 | 11.89 | 1,293,982 | -0.27(-2.22%) |
Feb 08, 2024 | 12.30 | 12.42 | 12.08 | 12.16 | 1,067,409 | -0.17(-1.38%) |
Feb 07, 2024 | 12.36 | 12.48 | 12.14 | 12.33 | 886,422 | -0.05(-0.40%) |
Feb 06, 2024 | 12.30 | 12.44 | 12.22 | 12.38 | 641,070 | +0.18(+1.48%) |
Feb 05, 2024 | 12.09 | 12.25 | 12.03 | 12.20 | 763,472 | -0.17(-1.37%) |
Feb 02, 2024 | 12.49 | 12.50 | 12.19 | 12.37 | 1,713,234 | -0.53(-4.11%) |