Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.14 | 14.16 | 13.81 | 13.84 | 4,352,765 | -0.34(-2.40%) |
Apr 29, 2024 | 14.23 | 14.27 | 14.14 | 14.18 | 1,620,052 | -0.01(-0.07%) |
Apr 26, 2024 | 14.20 | 14.27 | 14.12 | 14.19 | 1,843,090 | -0.04(-0.28%) |
Apr 25, 2024 | 13.94 | 14.28 | 13.84 | 14.23 | 3,144,930 | +0.21(+1.50%) |
Apr 24, 2024 | 13.87 | 14.08 | 13.80 | 14.02 | 2,371,959 | +0.08(+0.57%) |
Apr 23, 2024 | 13.70 | 13.98 | 13.67 | 13.94 | 2,986,608 | +0.16(+1.20%) |
Apr 22, 2024 | 13.65 | 13.89 | 13.55 | 13.78 | 2,602,697 | +0.08(+0.57%) |
Apr 19, 2024 | 13.58 | 13.84 | 13.55 | 13.70 | 3,003,116 | +0.10(+0.72%) |
Apr 18, 2024 | 13.43 | 13.65 | 13.42 | 13.60 | 2,080,763 | +0.17(+1.25%) |
Apr 17, 2024 | 13.44 | 13.55 | 13.35 | 13.43 | 1,363,660 | +0.06(+0.44%) |
Apr 16, 2024 | 13.40 | 13.42 | 13.23 | 13.37 | 2,464,031 | -0.07(-0.51%) |
Apr 15, 2024 | 13.80 | 13.83 | 13.41 | 13.44 | 3,133,592 | -0.25(-1.80%) |
Apr 12, 2024 | 13.86 | 14.01 | 13.64 | 13.69 | 2,160,154 | -0.12(-0.86%) |
Apr 11, 2024 | 13.98 | 14.00 | 13.74 | 13.80 | 1,805,111 | -0.12(-0.85%) |
Apr 10, 2024 | 13.87 | 13.99 | 13.82 | 13.92 | 1,799,998 | -0.04(-0.28%) |
Apr 09, 2024 | 13.99 | 14.03 | 13.87 | 13.96 | 1,670,299 | -0.01(-0.07%) |
Apr 08, 2024 | 14.06 | 14.11 | 13.96 | 13.97 | 1,553,112 | -0.09(-0.63%) |
Apr 05, 2024 | 14.04 | 14.12 | 13.96 | 14.06 | 1,317,547 | -0.01(-0.07%) |
Apr 04, 2024 | 14.16 | 14.29 | 14.06 | 14.07 | 1,764,793 | -0.04(-0.28%) |
Apr 03, 2024 | 14.08 | 14.16 | 14.07 | 14.11 | 2,128,158 | +0.03(+0.21%) |
Apr 02, 2024 | 13.95 | 14.08 | 13.84 | 14.08 | 2,043,207 | +0.15(+1.06%) |
Apr 01, 2024 | 13.87 | 13.96 | 13.78 | 13.93 | 1,821,965 | +0.10(+0.71%) |
Mar 28, 2024 | 13.75 | 13.85 | 13.84 | 13.83 | 2,820,083 | +0.17(+1.22%) |
Mar 27, 2024 | 13.58 | 13.70 | 13.56 | 13.67 | 1,488,253 | +0.10(+0.73%) |
Mar 26, 2024 | 13.63 | 13.69 | 13.54 | 13.57 | 1,601,944 | -0.06(-0.43%) |
Mar 25, 2024 | 13.76 | 13.84 | 13.61 | 13.63 | 1,599,108 | -0.08(-0.57%) |
Mar 22, 2024 | 13.78 | 13.83 | 13.67 | 13.71 | 3,916,223 | -0.07(-0.50%) |
Mar 21, 2024 | 13.50 | 13.78 | 13.49 | 13.78 | 4,085,305 | +0.30(+2.26%) |
Mar 20, 2024 | 13.45 | 13.57 | 13.38 | 13.47 | 3,154,933 | +0.02(+0.15%) |
Mar 19, 2024 | 13.18 | 13.54 | 13.18 | 13.45 | 2,008,495 | +0.26(+1.94%) |
Mar 18, 2024 | 13.18 | 13.22 | 13.06 | 13.19 | 2,508,584 | +0.05(+0.37%) |
Mar 15, 2024 | 13.13 | 13.30 | 12.99 | 13.15 | 6,949,686 | -0.03(-0.22%) |
Mar 14, 2024 | 13.45 | 13.47 | 13.10 | 13.17 | 2,053,652 | -0.27(-1.98%) |
Mar 13, 2024 | 13.45 | 13.59 | 13.43 | 13.44 | 2,771,811 | +0.03(+0.22%) |
Mar 12, 2024 | 13.29 | 13.44 | 13.29 | 13.41 | 3,266,975 | -0.05(-0.37%) |
Mar 11, 2024 | 13.10 | 13.49 | 13.09 | 13.46 | 2,947,211 | +0.32(+2.47%) |
Mar 08, 2024 | 13.22 | 13.28 | 13.03 | 13.14 | 2,625,032 | -0.09(-0.67%) |
Mar 07, 2024 | 13.33 | 13.39 | 13.22 | 13.22 | 2,797,213 | -0.14(-1.03%) |
Mar 06, 2024 | 13.43 | 13.50 | 13.35 | 13.36 | 2,180,888 | +0.00(+0.00%) |
Mar 05, 2024 | 13.30 | 13.47 | 13.30 | 13.36 | 2,692,552 | +0.05(+0.37%) |
Mar 04, 2024 | 13.33 | 13.49 | 13.28 | 13.31 | 2,039,608 | +0.02(+0.15%) |
Mar 01, 2024 | 13.23 | 13.33 | 13.18 | 13.29 | 2,156,122 | +0.11(+0.82%) |
Feb 29, 2024 | 13.08 | 13.26 | 13.04 | 13.18 | 3,028,590 | +0.15(+1.13%) |
Feb 28, 2024 | 12.97 | 13.08 | 12.94 | 13.04 | 2,003,527 | +0.08(+0.61%) |
Feb 27, 2024 | 13.07 | 13.11 | 12.87 | 12.96 | 4,178,217 | -0.06(-0.45%) |
Feb 26, 2024 | 12.81 | 13.07 | 12.81 | 13.02 | 4,313,963 | +0.11(+0.84%) |
Feb 23, 2024 | 12.78 | 12.92 | 12.76 | 12.91 | 3,993,063 | +0.07(+0.54%) |
Feb 22, 2024 | 12.60 | 12.86 | 12.57 | 12.84 | 4,589,525 | +0.12(+0.93%) |
Feb 21, 2024 | 12.32 | 12.75 | 12.30 | 12.72 | 4,858,727 | +0.45(+3.69%) |
Feb 20, 2024 | 12.23 | 12.34 | 12.12 | 12.27 | 3,996,965 | +0.06(+0.48%) |
Feb 16, 2024 | 12.22 | 12.35 | 12.02 | 12.21 | 3,774,672 | +0.01(+0.08%) |
Feb 15, 2024 | 11.95 | 12.41 | 11.95 | 12.20 | 6,707,811 | +0.69(+5.98%) |
Feb 14, 2024 | 11.56 | 11.61 | 11.39 | 11.51 | 4,749,752 | +0.02(+0.17%) |
Feb 13, 2024 | 11.69 | 11.72 | 11.39 | 11.49 | 4,523,525 | -0.29(-2.42%) |
Feb 12, 2024 | 11.66 | 11.79 | 11.61 | 11.78 | 1,967,033 | +0.12(+1.01%) |
Feb 09, 2024 | 11.75 | 11.82 | 11.64 | 11.66 | 1,665,347 | -0.07(-0.59%) |
Feb 08, 2024 | 11.80 | 11.83 | 11.60 | 11.73 | 2,539,388 | -0.07(-0.58%) |
Feb 07, 2024 | 11.84 | 11.88 | 11.71 | 11.80 | 2,154,431 | +0.02(+0.17%) |
Feb 06, 2024 | 11.95 | 11.95 | 11.75 | 11.78 | 1,496,234 | -0.12(-0.99%) |
Feb 05, 2024 | 12.05 | 12.06 | 11.86 | 11.90 | 2,228,654 | -0.15(-1.23%) |
Feb 02, 2024 | 12.13 | 12.14 | 11.89 | 12.04 | 3,086,712 | -0.02(-0.16%) |