Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 13.75 | 13.96 | 13.64 | 13.94 | 674,372 | +0.16(+1.16%) |
Apr 25, 2024 | 13.49 | 13.81 | 13.34 | 13.78 | 1,254,179 | +0.25(+1.85%) |
Apr 24, 2024 | 13.71 | 13.77 | 13.46 | 13.53 | 1,410,382 | -0.22(-1.60%) |
Apr 23, 2024 | 13.54 | 13.86 | 13.42 | 13.75 | 1,416,179 | +0.18(+1.33%) |
Apr 22, 2024 | 13.57 | 13.80 | 13.32 | 13.57 | 1,013,308 | +0.03(+0.22%) |
Apr 19, 2024 | 13.18 | 13.64 | 13.15 | 13.54 | 1,010,893 | +0.26(+1.96%) |
Apr 18, 2024 | 13.36 | 13.53 | 13.20 | 13.28 | 983,253 | +0.01(+0.08%) |
Apr 17, 2024 | 13.29 | 13.54 | 13.23 | 13.27 | 1,194,040 | -0.04(-0.30%) |
Apr 16, 2024 | 13.50 | 13.65 | 13.24 | 13.31 | 1,313,177 | -0.26(-1.92%) |
Apr 15, 2024 | 14.03 | 14.14 | 13.55 | 13.57 | 1,134,231 | -0.50(-3.55%) |
Apr 12, 2024 | 14.28 | 14.51 | 14.01 | 14.07 | 1,603,367 | -0.12(-0.85%) |
Apr 11, 2024 | 14.37 | 14.41 | 13.97 | 14.19 | 1,429,423 | -0.17(-1.18%) |
Apr 10, 2024 | 14.33 | 14.55 | 14.12 | 14.36 | 1,944,319 | -0.16(-1.10%) |
Apr 09, 2024 | 14.45 | 14.67 | 14.42 | 14.52 | 2,130,624 | +0.12(+0.83%) |
Apr 08, 2024 | 14.33 | 14.48 | 14.22 | 14.40 | 1,499,750 | +0.07(+0.49%) |
Apr 05, 2024 | 14.15 | 14.44 | 13.95 | 14.33 | 1,281,579 | +0.21(+1.49%) |
Apr 04, 2024 | 14.08 | 14.20 | 13.88 | 14.12 | 1,550,098 | +0.07(+0.50%) |
Apr 03, 2024 | 13.98 | 14.20 | 13.91 | 14.05 | 1,740,621 | +0.09(+0.64%) |
Apr 02, 2024 | 13.92 | 14.12 | 13.58 | 13.96 | 2,101,937 | +0.04(+0.29%) |
Apr 01, 2024 | 13.93 | 13.99 | 13.65 | 13.92 | 1,281,492 | -0.01(-0.07%) |
Mar 28, 2024 | 13.83 | 13.96 | 13.68 | 13.93 | 1,563,370 | +0.28(+2.05%) |
Mar 27, 2024 | 13.17 | 13.67 | 13.13 | 13.65 | 1,751,071 | +0.48(+3.64%) |
Mar 26, 2024 | 13.67 | 13.67 | 13.15 | 13.17 | 1,166,628 | -0.42(-3.09%) |
Mar 25, 2024 | 13.41 | 13.67 | 13.41 | 13.59 | 1,428,573 | +0.13(+0.97%) |
Mar 22, 2024 | 13.68 | 13.78 | 13.34 | 13.46 | 1,512,929 | -0.26(-1.90%) |
Mar 21, 2024 | 13.70 | 13.91 | 13.62 | 13.72 | 1,478,072 | -0.02(-0.15%) |
Mar 20, 2024 | 13.29 | 13.81 | 13.18 | 13.74 | 2,369,313 | +0.45(+3.39%) |
Mar 19, 2024 | 12.91 | 13.51 | 12.91 | 13.29 | 2,470,215 | +0.28(+2.15%) |
Mar 18, 2024 | 13.30 | 13.32 | 12.80 | 13.01 | 2,033,266 | +0.16(+1.25%) |
Mar 15, 2024 | 12.78 | 13.14 | 12.78 | 12.85 | 4,527,045 | +0.03(+0.23%) |
Mar 14, 2024 | 13.06 | 13.15 | 12.65 | 12.82 | 3,592,393 | -0.18(-1.38%) |
Mar 13, 2024 | 12.83 | 13.14 | 12.64 | 13.00 | 3,281,112 | +0.18(+1.40%) |
Mar 12, 2024 | 12.78 | 12.83 | 12.55 | 12.82 | 1,207,294 | +0.12(+0.94%) |
Mar 11, 2024 | 12.63 | 12.85 | 12.53 | 12.70 | 1,254,045 | -0.02(-0.16%) |
Mar 08, 2024 | 12.66 | 13.02 | 12.51 | 12.72 | 1,728,848 | +0.20(+1.60%) |
Mar 07, 2024 | 12.87 | 12.92 | 12.48 | 12.52 | 2,351,875 | -0.31(-2.42%) |
Mar 06, 2024 | 13.21 | 13.33 | 12.67 | 12.83 | 1,886,455 | -0.21(-1.61%) |
Mar 05, 2024 | 13.12 | 13.48 | 12.96 | 13.04 | 1,736,066 | -0.21(-1.58%) |
Mar 04, 2024 | 13.51 | 13.58 | 12.96 | 13.25 | 2,241,770 | -0.08(-0.60%) |
Mar 01, 2024 | 13.31 | 13.55 | 13.18 | 13.33 | 2,304,260 | +0.14(+1.06%) |
Feb 29, 2024 | 13.04 | 13.55 | 12.69 | 13.19 | 2,511,592 | +0.19(+1.46%) |
Feb 28, 2024 | 13.04 | 13.40 | 12.96 | 13.00 | 2,515,268 | -0.21(-1.59%) |
Feb 27, 2024 | 13.11 | 13.39 | 13.03 | 13.21 | 1,742,492 | +0.25(+1.93%) |
Feb 26, 2024 | 12.75 | 12.98 | 12.66 | 12.96 | 975,696 | +0.01(+0.08%) |
Feb 23, 2024 | 12.96 | 13.03 | 12.70 | 12.95 | 883,680 | -0.25(-1.89%) |
Feb 22, 2024 | 13.12 | 13.25 | 12.90 | 13.20 | 1,073,365 | -0.05(-0.38%) |
Feb 21, 2024 | 13.12 | 13.42 | 13.08 | 13.25 | 1,093,533 | +0.22(+1.69%) |
Feb 20, 2024 | 13.09 | 13.27 | 12.86 | 13.03 | 984,526 | -0.13(-0.99%) |
Feb 16, 2024 | 13.00 | 13.35 | 12.84 | 13.16 | 1,115,133 | +0.17(+1.31%) |
Feb 15, 2024 | 12.33 | 13.00 | 12.33 | 12.99 | 2,197,139 | +0.70(+5.70%) |
Feb 14, 2024 | 12.41 | 12.59 | 12.20 | 12.29 | 1,168,943 | -0.01(-0.08%) |
Feb 13, 2024 | 12.47 | 12.60 | 12.25 | 12.30 | 1,378,114 | -0.33(-2.61%) |
Feb 12, 2024 | 12.30 | 12.87 | 12.30 | 12.63 | 1,182,886 | +0.33(+2.68%) |
Feb 09, 2024 | 12.29 | 12.56 | 12.17 | 12.30 | 1,410,509 | -0.03(-0.24%) |
Feb 08, 2024 | 12.26 | 12.53 | 12.21 | 12.33 | 1,479,399 | +0.12(+0.98%) |
Feb 07, 2024 | 12.03 | 12.25 | 11.78 | 12.21 | 2,068,646 | +0.20(+1.67%) |
Feb 06, 2024 | 11.96 | 12.25 | 11.86 | 12.01 | 1,531,650 | +0.02(+0.17%) |
Feb 05, 2024 | 12.10 | 12.10 | 11.75 | 11.99 | 1,733,247 | -0.24(-1.96%) |
Feb 02, 2024 | 12.47 | 12.50 | 12.15 | 12.23 | 1,618,992 | -0.32(-2.55%) |