Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 13.69 | 13.78 | 13.47 | 13.58 | 14,602,756 | -0.18(-1.31%) |
Apr 24, 2024 | 13.59 | 13.79 | 13.46 | 13.76 | 12,659,511 | +0.13(+0.95%) |
Apr 23, 2024 | 13.54 | 13.71 | 13.44 | 13.63 | 17,517,002 | +0.10(+0.74%) |
Apr 22, 2024 | 13.30 | 13.55 | 13.29 | 13.53 | 22,916,184 | +0.25(+1.88%) |
Apr 19, 2024 | 13.00 | 13.44 | 12.80 | 13.28 | 39,981,948 | +0.10(+0.76%) |
Apr 18, 2024 | 13.18 | 13.33 | 13.10 | 13.18 | 20,296,556 | +0.03(+0.23%) |
Apr 17, 2024 | 13.18 | 13.27 | 12.99 | 13.15 | 16,753,273 | +0.11(+0.84%) |
Apr 16, 2024 | 13.19 | 13.24 | 12.93 | 13.04 | 18,832,866 | -0.22(-1.66%) |
Apr 15, 2024 | 13.41 | 13.62 | 13.14 | 13.26 | 14,881,491 | -0.05(-0.38%) |
Apr 12, 2024 | 13.40 | 13.44 | 13.27 | 13.31 | 12,959,867 | -0.18(-1.33%) |
Apr 11, 2024 | 13.57 | 13.58 | 13.25 | 13.49 | 18,114,056 | -0.09(-0.66%) |
Apr 10, 2024 | 13.79 | 13.81 | 13.46 | 13.58 | 25,115,192 | -0.46(-3.28%) |
Apr 09, 2024 | 14.05 | 14.07 | 13.86 | 14.04 | 11,352,851 | +0.03(+0.21%) |
Apr 08, 2024 | 13.96 | 14.06 | 13.83 | 14.01 | 18,810,480 | +0.41(+3.01%) |
Apr 05, 2024 | 13.45 | 13.63 | 13.40 | 13.60 | 14,381,922 | +0.08(+0.59%) |
Apr 04, 2024 | 13.80 | 13.94 | 13.48 | 13.52 | 13,552,002 | -0.09(-0.66%) |
Apr 03, 2024 | 13.60 | 13.86 | 13.55 | 13.61 | 13,336,235 | +0.01(+0.07%) |
Apr 02, 2024 | 13.68 | 13.72 | 13.54 | 13.60 | 16,840,990 | -0.13(-0.95%) |
Apr 01, 2024 | 13.95 | 13.97 | 13.70 | 13.73 | 14,086,074 | -0.22(-1.58%) |
Mar 28, 2024 | 13.79 | 13.97 | 13.95 | 13.95 | 15,288,096 | +0.16(+1.16%) |
Mar 27, 2024 | 13.35 | 13.80 | 13.35 | 13.79 | 13,109,461 | +0.45(+3.37%) |
Mar 26, 2024 | 13.38 | 13.46 | 13.33 | 13.34 | 9,172,167 | -0.03(-0.22%) |
Mar 25, 2024 | 13.31 | 13.52 | 13.29 | 13.37 | 10,506,981 | +0.06(+0.45%) |
Mar 22, 2024 | 13.65 | 13.74 | 13.30 | 13.31 | 11,866,121 | -0.30(-2.20%) |
Mar 21, 2024 | 13.38 | 13.61 | 13.34 | 13.61 | 15,039,743 | +0.29(+2.18%) |
Mar 20, 2024 | 12.95 | 13.38 | 12.89 | 13.32 | 14,180,750 | +0.32(+2.46%) |
Mar 19, 2024 | 12.99 | 13.07 | 12.96 | 13.00 | 12,492,749 | -0.02(-0.15%) |
Mar 18, 2024 | 12.99 | 13.07 | 12.87 | 13.02 | 12,120,206 | -0.03(-0.23%) |
Mar 15, 2024 | 12.78 | 13.13 | 12.78 | 13.05 | 55,706,012 | +0.15(+1.12%) |
Mar 14, 2024 | 13.14 | 13.26 | 12.82 | 12.90 | 16,799,200 | -0.38(-2.83%) |
Mar 13, 2024 | 13.25 | 13.39 | 13.21 | 13.28 | 18,408,312 | +0.00(+0.00%) |
Mar 12, 2024 | 13.33 | 13.34 | 13.19 | 13.28 | 11,899,425 | -0.02(-0.15%) |
Mar 11, 2024 | 13.29 | 13.37 | 13.20 | 13.30 | 12,727,734 | -0.04(-0.30%) |
Mar 08, 2024 | 13.48 | 13.51 | 13.32 | 13.34 | 17,735,190 | -0.03(-0.22%) |
Mar 07, 2024 | 13.54 | 13.58 | 13.30 | 13.37 | 24,344,200 | -0.02(-0.15%) |
Mar 06, 2024 | 13.45 | 13.50 | 13.18 | 13.39 | 31,752,654 | -0.11(-0.81%) |
Mar 05, 2024 | 13.18 | 13.61 | 13.17 | 13.50 | 23,623,950 | +0.30(+2.25%) |
Mar 04, 2024 | 12.90 | 13.34 | 12.90 | 13.20 | 24,905,454 | +0.41(+3.17%) |
Mar 01, 2024 | 12.76 | 12.82 | 12.53 | 12.80 | 20,828,062 | -0.09(-0.69%) |
Feb 29, 2024 | 12.94 | 12.98 | 12.75 | 12.89 | 18,476,788 | +0.14(+1.08%) |
Feb 28, 2024 | 12.73 | 12.88 | 12.72 | 12.75 | 13,464,564 | -0.12(-0.92%) |
Feb 27, 2024 | 12.71 | 12.87 | 12.68 | 12.87 | 16,390,370 | +0.24(+1.88%) |
Feb 26, 2024 | 12.71 | 12.77 | 12.51 | 12.63 | 12,388,416 | -0.08(-0.62%) |
Feb 23, 2024 | 12.72 | 12.80 | 12.63 | 12.71 | 10,942,578 | +0.00(+0.00%) |
Feb 22, 2024 | 12.79 | 12.91 | 12.67 | 12.71 | 16,032,171 | -0.01(-0.08%) |
Feb 21, 2024 | 12.59 | 12.78 | 12.47 | 12.72 | 15,978,647 | +0.11(+0.86%) |
Feb 20, 2024 | 12.53 | 12.77 | 12.53 | 12.61 | 17,194,736 | -0.11(-0.85%) |
Feb 16, 2024 | 12.62 | 12.85 | 12.52 | 12.72 | 16,169,162 | +0.03(+0.23%) |
Feb 15, 2024 | 12.63 | 12.90 | 12.60 | 12.69 | 18,584,670 | +0.12(+0.94%) |
Feb 14, 2024 | 12.46 | 12.59 | 12.38 | 12.57 | 23,616,760 | +0.36(+2.95%) |
Feb 13, 2024 | 12.28 | 12.30 | 12.03 | 12.21 | 26,540,394 | -0.30(-2.41%) |
Feb 12, 2024 | 12.32 | 12.66 | 12.29 | 12.51 | 14,333,242 | +0.25(+2.01%) |
Feb 09, 2024 | 12.20 | 12.33 | 12.05 | 12.26 | 14,285,199 | +0.09(+0.73%) |
Feb 08, 2024 | 12.09 | 12.22 | 12.01 | 12.17 | 11,543,599 | -0.03(-0.24%) |
Feb 07, 2024 | 12.34 | 12.37 | 11.99 | 12.20 | 16,954,446 | -0.02(-0.16%) |
Feb 06, 2024 | 12.25 | 12.36 | 12.10 | 12.22 | 17,745,550 | -0.03(-0.24%) |
Feb 05, 2024 | 12.28 | 12.35 | 12.15 | 12.25 | 16,690,879 | -0.19(-1.51%) |
Feb 02, 2024 | 12.16 | 12.52 | 12.07 | 12.44 | 24,330,262 | +0.13(+1.04%) |