Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 13.56 | 13.93 | 12.93 | 12.99 | 46,243 | -0.54(-3.99%) |
Apr 29, 2024 | 13.35 | 13.90 | 13.05 | 13.53 | 223,398 | +0.14(+1.05%) |
Apr 26, 2024 | 13.05 | 13.68 | 12.94 | 13.39 | 69,086 | +0.40(+3.08%) |
Apr 25, 2024 | 13.08 | 13.49 | 12.96 | 12.99 | 32,096 | -0.57(-4.20%) |
Apr 24, 2024 | 14.07 | 14.21 | 13.49 | 13.56 | 44,430 | -0.45(-3.21%) |
Apr 23, 2024 | 14.15 | 14.51 | 13.60 | 14.01 | 152,876 | +0.01(+0.07%) |
Apr 22, 2024 | 13.90 | 14.21 | 13.68 | 14.00 | 126,312 | +0.02(+0.14%) |
Apr 19, 2024 | 13.78 | 14.30 | 13.49 | 13.98 | 96,236 | -0.02(-0.14%) |
Apr 18, 2024 | 13.84 | 14.14 | 13.66 | 14.00 | 65,350 | +0.25(+1.82%) |
Apr 17, 2024 | 14.04 | 14.19 | 13.53 | 13.75 | 32,234 | -0.29(-2.07%) |
Apr 16, 2024 | 13.36 | 14.28 | 13.05 | 14.04 | 108,239 | +0.64(+4.78%) |
Apr 15, 2024 | 13.70 | 13.70 | 13.07 | 13.40 | 87,914 | -0.10(-0.74%) |
Apr 12, 2024 | 14.23 | 14.56 | 13.32 | 13.50 | 411,257 | -1.01(-6.93%) |
Apr 11, 2024 | 14.40 | 14.90 | 14.40 | 14.51 | 518,147 | -0.01(-0.10%) |
Apr 10, 2024 | 15.06 | 15.11 | 14.36 | 14.52 | 41,514 | -0.67(-4.41%) |
Apr 09, 2024 | 15.57 | 15.77 | 14.93 | 15.19 | 50,223 | -0.14(-0.91%) |
Apr 08, 2024 | 14.59 | 15.55 | 14.59 | 15.33 | 109,859 | +0.85(+5.87%) |
Apr 05, 2024 | 12.85 | 14.93 | 12.85 | 14.48 | 125,087 | +1.78(+14.02%) |
Apr 04, 2024 | 12.40 | 12.87 | 12.40 | 12.70 | 573,584 | +0.33(+2.67%) |
Apr 03, 2024 | 12.75 | 12.79 | 12.10 | 12.37 | 49,778 | -0.42(-3.28%) |
Apr 02, 2024 | 13.39 | 13.39 | 12.51 | 12.79 | 61,624 | -0.89(-6.51%) |
Apr 01, 2024 | 13.40 | 14.08 | 13.10 | 13.68 | 83,252 | +0.48(+3.64%) |
Mar 28, 2024 | 13.61 | 13.64 | 13.00 | 13.20 | 28,526 | -0.43(-3.15%) |
Mar 27, 2024 | 13.36 | 14.13 | 13.24 | 13.63 | 60,689 | +0.30(+2.25%) |
Mar 26, 2024 | 13.27 | 13.33 | 12.98 | 13.33 | 39,429 | +0.30(+2.30%) |
Mar 25, 2024 | 13.90 | 14.12 | 12.93 | 13.03 | 105,452 | -0.86(-6.19%) |
Mar 22, 2024 | 13.51 | 13.98 | 13.51 | 13.89 | 43,124 | +0.33(+2.43%) |
Mar 21, 2024 | 13.65 | 13.65 | 13.05 | 13.56 | 67,582 | -0.08(-0.59%) |
Mar 20, 2024 | 13.62 | 14.28 | 13.39 | 13.64 | 69,848 | +0.19(+1.41%) |
Mar 19, 2024 | 12.80 | 14.05 | 12.63 | 13.45 | 119,346 | +0.61(+4.75%) |
Mar 18, 2024 | 13.17 | 13.35 | 12.84 | 12.84 | 68,046 | -0.34(-2.58%) |
Mar 15, 2024 | 13.66 | 13.88 | 13.06 | 13.18 | 117,335 | -0.45(-3.30%) |
Mar 14, 2024 | 14.36 | 14.50 | 13.62 | 13.63 | 177,285 | +0.25(+1.87%) |
Mar 13, 2024 | 13.17 | 13.59 | 13.02 | 13.38 | 87,504 | -0.29(-2.12%) |
Mar 12, 2024 | 13.92 | 14.24 | 13.38 | 13.67 | 66,309 | +0.07(+0.51%) |
Mar 11, 2024 | 14.05 | 14.22 | 13.50 | 13.60 | 55,233 | -0.62(-4.36%) |
Mar 08, 2024 | 14.00 | 14.42 | 13.60 | 14.22 | 93,782 | +0.09(+0.64%) |
Mar 07, 2024 | 14.10 | 14.96 | 13.58 | 14.13 | 70,449 | +0.15(+1.07%) |
Mar 06, 2024 | 14.30 | 15.60 | 12.84 | 13.98 | 423,883 | -0.22(-1.55%) |
Mar 05, 2024 | 13.87 | 14.85 | 13.60 | 14.20 | 171,328 | +0.33(+2.38%) |
Mar 04, 2024 | 16.15 | 16.34 | 13.77 | 13.87 | 132,026 | -2.12(-13.26%) |
Mar 01, 2024 | 16.19 | 16.88 | 15.90 | 15.99 | 103,755 | -0.18(-1.11%) |
Feb 29, 2024 | 17.02 | 17.10 | 16.10 | 16.17 | 32,508 | -0.57(-3.41%) |
Feb 28, 2024 | 17.11 | 17.37 | 16.60 | 16.74 | 68,656 | -0.37(-2.16%) |
Feb 27, 2024 | 17.12 | 17.37 | 16.91 | 17.11 | 68,111 | +0.16(+0.94%) |
Feb 26, 2024 | 17.16 | 17.27 | 16.51 | 16.95 | 58,383 | -0.07(-0.41%) |
Feb 23, 2024 | 15.36 | 17.45 | 15.12 | 17.02 | 106,042 | +1.71(+11.17%) |
Feb 22, 2024 | 15.64 | 16.16 | 14.75 | 15.31 | 171,119 | -0.30(-1.92%) |
Feb 21, 2024 | 17.47 | 17.47 | 14.62 | 15.61 | 107,717 | -1.89(-10.80%) |
Feb 20, 2024 | 16.46 | 18.15 | 16.16 | 17.50 | 73,440 | +1.04(+6.32%) |
Feb 16, 2024 | 15.88 | 16.65 | 15.88 | 16.46 | 70,310 | +0.38(+2.36%) |
Feb 15, 2024 | 15.49 | 16.20 | 15.06 | 16.08 | 102,281 | +0.62(+4.01%) |
Feb 14, 2024 | 15.40 | 15.53 | 15.34 | 15.46 | 53,014 | +0.13(+0.85%) |
Feb 13, 2024 | 15.75 | 16.01 | 15.02 | 15.33 | 84,946 | -0.68(-4.25%) |
Feb 12, 2024 | 16.19 | 16.61 | 15.67 | 16.01 | 58,245 | -0.40(-2.44%) |
Feb 09, 2024 | 16.87 | 17.07 | 16.30 | 16.41 | 34,417 | -0.50(-2.96%) |
Feb 08, 2024 | 17.14 | 17.14 | 16.45 | 16.91 | 52,839 | +0.30(+1.81%) |
Feb 07, 2024 | 15.91 | 17.22 | 15.84 | 16.61 | 101,184 | +0.91(+5.80%) |
Feb 06, 2024 | 15.02 | 15.78 | 15.02 | 15.70 | 53,100 | +0.28(+1.82%) |
Feb 05, 2024 | 14.85 | 15.57 | 14.72 | 15.42 | 59,816 | +0.36(+2.39%) |
Feb 02, 2024 | 15.55 | 15.55 | 14.52 | 15.06 | 64,518 | +0.07(+0.47%) |