Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 11.87 | 12.04 | 11.75 | 12.00 | 948,644 | -0.04(-0.33%) |
Apr 24, 2024 | 12.33 | 12.40 | 11.91 | 12.04 | 805,816 | -0.34(-2.75%) |
Apr 23, 2024 | 12.11 | 12.39 | 12.10 | 12.38 | 824,355 | +0.21(+1.73%) |
Apr 22, 2024 | 12.16 | 12.51 | 12.05 | 12.17 | 1,007,005 | +0.06(+0.50%) |
Apr 19, 2024 | 11.67 | 12.33 | 11.67 | 12.11 | 1,174,869 | +0.37(+3.15%) |
Apr 18, 2024 | 12.14 | 12.14 | 11.54 | 11.74 | 1,412,775 | -0.38(-3.14%) |
Apr 17, 2024 | 12.93 | 12.99 | 12.03 | 12.12 | 1,266,123 | -0.81(-6.26%) |
Apr 16, 2024 | 12.64 | 13.10 | 12.26 | 12.93 | 1,521,782 | +0.25(+1.97%) |
Apr 15, 2024 | 12.86 | 13.08 | 12.61 | 12.68 | 949,931 | -0.24(-1.86%) |
Apr 12, 2024 | 13.14 | 13.14 | 12.86 | 12.92 | 809,531 | -0.24(-1.82%) |
Apr 11, 2024 | 13.28 | 13.35 | 12.93 | 13.16 | 591,780 | +0.00(+0.00%) |
Apr 10, 2024 | 13.08 | 13.18 | 12.86 | 13.16 | 951,743 | -0.30(-2.23%) |
Apr 09, 2024 | 13.35 | 13.55 | 13.26 | 13.46 | 837,554 | +0.08(+0.60%) |
Apr 08, 2024 | 13.11 | 13.40 | 13.11 | 13.38 | 741,553 | +0.32(+2.45%) |
Apr 05, 2024 | 12.90 | 13.12 | 12.84 | 13.06 | 788,611 | +0.08(+0.62%) |
Apr 04, 2024 | 13.59 | 13.75 | 12.95 | 12.98 | 1,126,501 | -0.47(-3.49%) |
Apr 03, 2024 | 13.46 | 13.50 | 13.10 | 13.45 | 841,620 | +0.00(+0.00%) |
Apr 02, 2024 | 13.75 | 13.76 | 13.31 | 13.45 | 913,552 | -0.43(-3.10%) |
Apr 01, 2024 | 14.31 | 14.36 | 13.84 | 13.88 | 1,370,992 | -0.30(-2.12%) |
Mar 28, 2024 | 14.08 | 14.53 | 13.95 | 14.18 | 1,534,042 | +0.13(+0.93%) |
Mar 27, 2024 | 13.32 | 14.19 | 13.19 | 14.05 | 1,071,474 | +0.85(+6.44%) |
Mar 26, 2024 | 13.27 | 13.36 | 13.04 | 13.20 | 460,052 | +0.05(+0.38%) |
Mar 25, 2024 | 13.40 | 13.53 | 13.07 | 13.15 | 604,039 | -0.19(-1.42%) |
Mar 22, 2024 | 13.38 | 13.51 | 13.24 | 13.34 | 487,619 | -0.12(-0.89%) |
Mar 21, 2024 | 13.84 | 13.84 | 13.44 | 13.46 | 573,363 | -0.38(-2.75%) |
Mar 20, 2024 | 13.30 | 13.95 | 13.28 | 13.84 | 694,195 | +0.55(+4.14%) |
Mar 19, 2024 | 13.00 | 13.37 | 12.94 | 13.29 | 867,029 | +0.22(+1.68%) |
Mar 18, 2024 | 12.93 | 13.13 | 12.73 | 13.07 | 847,929 | +0.22(+1.71%) |
Mar 15, 2024 | 12.70 | 13.00 | 12.70 | 12.85 | 838,428 | +0.12(+0.94%) |
Mar 14, 2024 | 13.00 | 13.13 | 12.57 | 12.73 | 1,301,598 | -0.35(-2.68%) |
Mar 13, 2024 | 13.50 | 13.73 | 13.02 | 13.08 | 1,172,253 | -0.42(-3.11%) |
Mar 12, 2024 | 13.71 | 13.89 | 13.50 | 13.50 | 633,015 | -0.25(-1.82%) |
Mar 11, 2024 | 13.90 | 14.08 | 13.74 | 13.75 | 594,580 | -0.10(-0.72%) |
Mar 08, 2024 | 14.19 | 14.46 | 13.79 | 13.85 | 991,320 | -0.26(-1.84%) |
Mar 07, 2024 | 13.97 | 14.43 | 13.89 | 14.11 | 1,035,265 | +0.16(+1.15%) |
Mar 06, 2024 | 13.95 | 14.11 | 13.73 | 13.95 | 578,157 | +0.04(+0.29%) |
Mar 05, 2024 | 13.87 | 14.07 | 13.67 | 13.91 | 856,031 | -0.04(-0.29%) |
Mar 04, 2024 | 14.26 | 14.35 | 13.89 | 13.95 | 830,465 | -0.31(-2.17%) |
Mar 01, 2024 | 14.57 | 14.85 | 14.21 | 14.26 | 1,138,856 | -0.27(-1.86%) |
Feb 29, 2024 | 14.61 | 15.09 | 14.37 | 14.53 | 3,713,525 | -0.84(-5.47%) |
Feb 28, 2024 | 15.92 | 15.92 | 15.11 | 15.37 | 1,278,269 | -0.53(-3.33%) |
Feb 27, 2024 | 15.93 | 16.17 | 14.66 | 15.90 | 2,239,541 | +2.15(+15.64%) |
Feb 26, 2024 | 13.43 | 13.97 | 13.36 | 13.75 | 1,543,087 | +0.30(+2.23%) |
Feb 23, 2024 | 13.47 | 13.50 | 13.24 | 13.45 | 558,803 | +0.13(+0.98%) |
Feb 22, 2024 | 13.45 | 13.65 | 13.21 | 13.32 | 527,483 | -0.13(-0.97%) |
Feb 21, 2024 | 13.71 | 13.76 | 13.31 | 13.45 | 448,581 | -0.33(-2.39%) |
Feb 20, 2024 | 14.08 | 14.16 | 13.68 | 13.78 | 574,891 | -0.40(-2.82%) |
Feb 16, 2024 | 13.88 | 14.29 | 13.76 | 14.18 | 706,321 | +0.20(+1.43%) |
Feb 15, 2024 | 13.46 | 14.00 | 13.44 | 13.98 | 515,802 | +0.58(+4.33%) |
Feb 14, 2024 | 13.32 | 13.47 | 13.13 | 13.40 | 381,825 | +0.24(+1.82%) |
Feb 13, 2024 | 13.60 | 13.83 | 13.03 | 13.16 | 863,396 | -0.87(-6.20%) |
Feb 12, 2024 | 14.07 | 14.27 | 14.02 | 14.03 | 500,071 | -0.11(-0.78%) |
Feb 09, 2024 | 14.05 | 14.18 | 13.97 | 14.14 | 677,222 | +0.10(+0.71%) |
Feb 08, 2024 | 13.37 | 14.05 | 13.36 | 14.04 | 581,773 | +0.74(+5.56%) |
Feb 07, 2024 | 13.63 | 13.73 | 13.25 | 13.30 | 908,377 | -0.23(-1.70%) |
Feb 06, 2024 | 13.20 | 13.75 | 13.15 | 13.53 | 621,570 | +0.32(+2.42%) |
Feb 05, 2024 | 13.56 | 13.65 | 13.18 | 13.21 | 619,639 | -0.53(-3.86%) |
Feb 02, 2024 | 13.99 | 14.00 | 13.57 | 13.74 | 519,163 | -0.35(-2.48%) |