Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.58 | 14.68 | 14.47 | 14.51 | 709,573 | -0.19(-1.31%) |
Apr 29, 2024 | 14.63 | 14.73 | 14.52 | 14.70 | 1,523,293 | +0.92(+6.64%) |
Apr 26, 2024 | 13.91 | 14.03 | 13.67 | 13.78 | 700,868 | -0.14(-0.99%) |
Apr 25, 2024 | 13.31 | 13.93 | 13.26 | 13.92 | 617,076 | +0.45(+3.33%) |
Apr 24, 2024 | 13.23 | 13.72 | 13.16 | 13.47 | 1,555,050 | +1.40(+11.61%) |
Apr 23, 2024 | 11.93 | 12.26 | 11.82 | 12.07 | 1,339,994 | +0.18(+1.54%) |
Apr 22, 2024 | 11.77 | 12.03 | 11.65 | 11.89 | 1,712,452 | -0.33(-2.70%) |
Apr 19, 2024 | 12.30 | 12.52 | 12.18 | 12.22 | 1,233,195 | -0.25(-1.98%) |
Apr 18, 2024 | 12.59 | 12.63 | 12.36 | 12.47 | 1,498,652 | -0.44(-3.41%) |
Apr 17, 2024 | 13.04 | 13.12 | 12.75 | 12.91 | 848,745 | -0.12(-0.91%) |
Apr 16, 2024 | 13.03 | 13.08 | 12.75 | 13.02 | 1,414,384 | -0.32(-2.40%) |
Apr 15, 2024 | 13.99 | 14.01 | 13.34 | 13.34 | 1,275,749 | -0.70(-4.96%) |
Apr 12, 2024 | 14.10 | 14.16 | 13.98 | 14.04 | 664,699 | -0.14(-0.97%) |
Apr 11, 2024 | 14.02 | 14.26 | 13.78 | 14.18 | 905,518 | +0.16(+1.18%) |
Apr 10, 2024 | 14.01 | 14.13 | 13.88 | 14.01 | 741,896 | -0.20(-1.42%) |
Apr 09, 2024 | 14.00 | 14.28 | 13.95 | 14.21 | 948,618 | +0.21(+1.50%) |
Apr 08, 2024 | 13.75 | 14.05 | 13.64 | 14.00 | 1,383,165 | +0.59(+4.37%) |
Apr 05, 2024 | 13.74 | 13.82 | 13.09 | 13.42 | 1,635,864 | -0.39(-2.85%) |
Apr 04, 2024 | 13.77 | 14.16 | 13.61 | 13.81 | 1,426,256 | +0.21(+1.51%) |
Apr 03, 2024 | 13.27 | 13.67 | 13.24 | 13.61 | 1,463,781 | +0.11(+0.84%) |
Apr 02, 2024 | 13.35 | 13.56 | 13.27 | 13.49 | 1,748,347 | -0.56(-3.99%) |
Apr 01, 2024 | 14.11 | 14.16 | 13.73 | 14.05 | 1,257,350 | -0.05(-0.37%) |
Mar 28, 2024 | 14.18 | 14.20 | 14.10 | 14.11 | 867,960 | -0.08(-0.56%) |
Mar 27, 2024 | 14.21 | 14.21 | 14.11 | 14.18 | 695,995 | +0.06(+0.43%) |
Mar 26, 2024 | 14.08 | 14.18 | 14.08 | 14.12 | 1,444,788 | +0.24(+1.70%) |
Mar 25, 2024 | 13.72 | 13.98 | 13.71 | 13.89 | 762,291 | +0.12(+0.89%) |
Mar 22, 2024 | 13.52 | 13.79 | 13.47 | 13.76 | 1,250,355 | +0.00(+0.00%) |
Mar 21, 2024 | 13.83 | 13.83 | 13.72 | 13.76 | 774,570 | -0.01(-0.06%) |
Mar 20, 2024 | 13.66 | 13.78 | 13.59 | 13.77 | 581,935 | +0.17(+1.22%) |
Mar 19, 2024 | 13.57 | 13.63 | 13.38 | 13.61 | 878,871 | +0.02(+0.13%) |
Mar 18, 2024 | 13.47 | 13.62 | 13.24 | 13.59 | 1,285,037 | +0.52(+3.95%) |
Mar 15, 2024 | 13.00 | 13.20 | 12.89 | 13.07 | 1,310,329 | +0.07(+0.54%) |
Mar 14, 2024 | 13.48 | 13.69 | 12.86 | 13.00 | 3,148,181 | -0.58(-4.26%) |
Mar 13, 2024 | 13.90 | 14.09 | 13.57 | 13.58 | 2,261,635 | -0.61(-4.32%) |
Mar 12, 2024 | 14.22 | 14.31 | 13.80 | 14.19 | 1,367,283 | +0.05(+0.37%) |
Mar 11, 2024 | 13.94 | 14.40 | 13.94 | 14.14 | 1,790,867 | +0.21(+1.51%) |
Mar 08, 2024 | 14.36 | 14.46 | 13.90 | 13.93 | 2,200,996 | -0.21(-1.49%) |
Mar 07, 2024 | 13.76 | 14.28 | 13.76 | 14.14 | 2,305,070 | +0.14(+1.00%) |
Mar 06, 2024 | 14.31 | 14.42 | 13.77 | 14.00 | 2,742,674 | -0.36(-2.49%) |
Mar 05, 2024 | 14.53 | 14.64 | 14.10 | 14.36 | 2,383,915 | -0.55(-3.69%) |
Mar 04, 2024 | 15.68 | 15.69 | 14.81 | 14.91 | 4,032,567 | -0.94(-5.95%) |
Mar 01, 2024 | 15.81 | 15.85 | 15.64 | 15.85 | 1,044,365 | +0.14(+0.90%) |
Feb 29, 2024 | 15.77 | 15.79 | 15.58 | 15.71 | 888,302 | +0.04(+0.27%) |
Feb 28, 2024 | 15.60 | 15.74 | 15.51 | 15.67 | 1,336,150 | +0.16(+1.02%) |
Feb 27, 2024 | 15.64 | 15.69 | 15.46 | 15.51 | 1,530,210 | +0.05(+0.32%) |
Feb 26, 2024 | 15.08 | 15.55 | 15.08 | 15.46 | 2,987,887 | +7.92(+104.98%) |
Feb 23, 2024 | 7.626 | 7.701 | 7.526 | 7.542 | 3,456,368 | -0.14(-1.85%) |
Feb 22, 2024 | 7.576 | 7.701 | 7.478 | 7.684 | 3,469,297 | +0.11(+1.43%) |
Feb 21, 2024 | 7.492 | 7.667 | 7.482 | 7.576 | 3,054,732 | +0.05(+0.67%) |
Feb 20, 2024 | 7.592 | 7.630 | 7.375 | 7.526 | 3,952,903 | -0.12(-1.53%) |
Feb 16, 2024 | 7.617 | 7.667 | 7.584 | 7.642 | 4,017,742 | +0.03(+0.44%) |
Feb 15, 2024 | 7.359 | 7.617 | 7.342 | 7.609 | 4,459,327 | +0.30(+4.11%) |
Feb 14, 2024 | 7.175 | 7.325 | 7.133 | 7.309 | 4,196,083 | +0.15(+2.10%) |
Feb 13, 2024 | 7.133 | 7.267 | 7.083 | 7.159 | 5,709,773 | -0.12(-1.61%) |
Feb 12, 2024 | 7.400 | 7.467 | 7.250 | 7.275 | 5,420,299 | -0.15(-2.02%) |
Feb 09, 2024 | 7.350 | 7.426 | 7.317 | 7.426 | 4,167,045 | +0.13(+1.71%) |
Feb 08, 2024 | 7.225 | 7.334 | 7.159 | 7.300 | 3,364,991 | +0.07(+0.92%) |
Feb 07, 2024 | 7.242 | 7.275 | 7.058 | 7.234 | 4,053,162 | +0.10(+1.46%) |
Feb 06, 2024 | 6.891 | 7.151 | 6.871 | 7.130 | 4,565,354 | +0.14(+1.94%) |
Feb 05, 2024 | 7.114 | 7.114 | 6.779 | 6.994 | 6,096,569 | -0.18(-2.55%) |
Feb 02, 2024 | 7.106 | 7.193 | 7.002 | 7.177 | 4,372,381 | +0.01(+0.11%) |