Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 13.17 | 13.20 | 13.03 | 13.04 | 58,415 | -0.09(-0.65%) |
Apr 29, 2024 | 13.07 | 13.16 | 13.02 | 13.12 | 119,161 | +0.07(+0.57%) |
Apr 26, 2024 | 13.28 | 13.28 | 12.91 | 13.05 | 124,574 | -0.63(-4.61%) |
Apr 25, 2024 | 13.49 | 13.72 | 13.42 | 13.68 | 141,074 | -0.02(-0.15%) |
Apr 24, 2024 | 13.67 | 13.72 | 13.57 | 13.70 | 96,236 | +0.00(+0.00%) |
Apr 23, 2024 | 13.51 | 13.70 | 13.51 | 13.70 | 88,758 | +0.09(+0.66%) |
Apr 22, 2024 | 13.49 | 13.87 | 13.49 | 13.61 | 135,163 | +0.24(+1.80%) |
Apr 19, 2024 | 13.46 | 13.49 | 13.34 | 13.37 | 89,965 | -0.15(-1.11%) |
Apr 18, 2024 | 13.51 | 13.63 | 13.48 | 13.52 | 64,452 | -0.08(-0.59%) |
Apr 17, 2024 | 13.61 | 13.65 | 13.44 | 13.60 | 117,171 | +0.24(+1.78%) |
Apr 16, 2024 | 13.52 | 13.52 | 13.31 | 13.36 | 166,226 | -0.26(-1.89%) |
Apr 15, 2024 | 13.81 | 13.86 | 13.60 | 13.62 | 170,653 | -0.02(-0.15%) |
Apr 12, 2024 | 13.73 | 13.77 | 13.60 | 13.64 | 187,179 | -0.39(-2.78%) |
Apr 11, 2024 | 14.08 | 14.09 | 13.87 | 14.03 | 209,901 | -0.44(-3.04%) |
Apr 10, 2024 | 14.28 | 14.49 | 14.22 | 14.47 | 368,844 | -0.12(-0.82%) |
Apr 09, 2024 | 14.60 | 14.60 | 14.46 | 14.59 | 560,801 | +0.02(+0.14%) |
Apr 08, 2024 | 14.56 | 14.60 | 14.48 | 14.57 | 80,488 | +0.01(+0.07%) |
Apr 05, 2024 | 14.57 | 14.59 | 14.48 | 14.56 | 94,150 | -0.10(-0.68%) |
Apr 04, 2024 | 14.85 | 14.89 | 14.62 | 14.66 | 83,852 | -0.06(-0.41%) |
Apr 03, 2024 | 14.66 | 14.76 | 14.66 | 14.72 | 121,580 | +0.22(+1.52%) |
Apr 02, 2024 | 14.50 | 14.52 | 14.43 | 14.50 | 108,175 | +0.30(+2.11%) |
Apr 01, 2024 | 14.26 | 14.27 | 14.13 | 14.20 | 102,676 | -0.09(-0.63%) |
Mar 28, 2024 | 14.29 | 14.30 | 14.24 | 14.29 | 65,192 | -0.13(-0.90%) |
Mar 27, 2024 | 14.27 | 14.42 | 14.27 | 14.42 | 142,432 | +0.22(+1.55%) |
Mar 26, 2024 | 14.26 | 14.31 | 14.19 | 14.20 | 112,484 | -0.10(-0.70%) |
Mar 25, 2024 | 14.26 | 14.35 | 14.22 | 14.30 | 84,713 | +0.04(+0.28%) |
Mar 22, 2024 | 14.25 | 14.28 | 14.19 | 14.26 | 95,337 | -0.03(-0.21%) |
Mar 21, 2024 | 14.30 | 14.37 | 14.25 | 14.29 | 82,779 | +0.07(+0.49%) |
Mar 20, 2024 | 14.00 | 14.27 | 14.00 | 14.22 | 156,081 | +0.46(+3.34%) |
Mar 19, 2024 | 13.63 | 13.76 | 13.63 | 13.76 | 105,263 | +0.45(+3.38%) |
Mar 18, 2024 | 13.47 | 13.48 | 13.28 | 13.31 | 86,744 | -0.13(-0.97%) |
Mar 15, 2024 | 13.38 | 13.50 | 13.38 | 13.44 | 62,393 | +0.13(+0.98%) |
Mar 14, 2024 | 13.39 | 13.40 | 13.25 | 13.31 | 124,564 | -0.26(-1.92%) |
Mar 13, 2024 | 13.54 | 13.63 | 13.54 | 13.57 | 78,378 | +0.03(+0.22%) |
Mar 12, 2024 | 13.44 | 13.55 | 13.40 | 13.54 | 88,907 | +0.13(+0.97%) |
Mar 11, 2024 | 13.32 | 13.45 | 13.32 | 13.41 | 69,843 | +0.10(+0.75%) |
Mar 08, 2024 | 13.45 | 13.50 | 13.31 | 13.31 | 79,419 | -0.14(-1.04%) |
Mar 07, 2024 | 13.39 | 13.50 | 13.39 | 13.45 | 86,689 | +0.23(+1.72%) |
Mar 06, 2024 | 13.22 | 13.32 | 13.19 | 13.22 | 909,424 | +0.44(+3.47%) |
Mar 05, 2024 | 12.72 | 12.86 | 12.66 | 12.78 | 158,059 | -0.05(-0.39%) |
Mar 04, 2024 | 12.76 | 12.85 | 12.71 | 12.83 | 242,807 | -0.21(-1.61%) |
Mar 01, 2024 | 12.94 | 13.05 | 12.91 | 13.04 | 137,909 | +0.26(+2.03%) |
Feb 29, 2024 | 12.81 | 12.83 | 12.72 | 12.78 | 104,173 | +0.05(+0.39%) |
Feb 28, 2024 | 12.75 | 12.79 | 12.69 | 12.73 | 182,147 | -0.16(-1.24%) |
Feb 27, 2024 | 12.85 | 12.94 | 12.79 | 12.89 | 184,083 | +0.31(+2.46%) |
Feb 26, 2024 | 12.64 | 12.71 | 12.54 | 12.58 | 169,580 | -0.08(-0.63%) |
Feb 23, 2024 | 12.66 | 12.73 | 12.56 | 12.66 | 131,835 | -0.05(-0.39%) |
Feb 22, 2024 | 12.58 | 12.73 | 12.55 | 12.71 | 123,019 | +0.12(+0.95%) |
Feb 21, 2024 | 12.47 | 12.60 | 12.47 | 12.59 | 120,623 | +0.11(+0.88%) |
Feb 20, 2024 | 12.38 | 12.48 | 12.37 | 12.48 | 107,731 | -0.05(-0.40%) |
Feb 16, 2024 | 12.45 | 12.58 | 12.44 | 12.53 | 237,600 | +0.10(+0.80%) |
Feb 15, 2024 | 12.33 | 12.46 | 12.33 | 12.43 | 436,915 | +0.17(+1.39%) |
Feb 14, 2024 | 12.25 | 12.28 | 12.20 | 12.26 | 167,846 | +0.16(+1.32%) |
Feb 13, 2024 | 12.15 | 12.25 | 12.03 | 12.10 | 180,744 | +0.05(+0.41%) |
Feb 12, 2024 | 12.03 | 12.07 | 12.00 | 12.05 | 145,752 | +0.15(+1.26%) |
Feb 09, 2024 | 11.96 | 11.96 | 11.82 | 11.90 | 112,234 | -0.13(-1.08%) |
Feb 08, 2024 | 12.02 | 12.05 | 11.97 | 12.03 | 171,161 | +0.04(+0.33%) |
Feb 07, 2024 | 12.15 | 12.15 | 11.94 | 11.99 | 107,901 | -0.17(-1.40%) |
Feb 06, 2024 | 12.01 | 12.16 | 12.01 | 12.16 | 174,622 | +0.22(+1.84%) |
Feb 05, 2024 | 11.96 | 11.99 | 11.90 | 11.94 | 126,612 | -0.08(-0.67%) |
Feb 02, 2024 | 12.08 | 12.11 | 11.98 | 12.02 | 141,569 | +0.00(+0.00%) |