Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 13.35 | 13.46 | 13.18 | 13.34 | 1,835,496 | +0.03(+0.23%) |
Apr 19, 2024 | 12.98 | 13.33 | 12.98 | 13.31 | 1,209,934 | +0.30(+2.31%) |
Apr 18, 2024 | 12.94 | 13.11 | 12.81 | 13.01 | 1,346,799 | +0.13(+1.01%) |
Apr 17, 2024 | 12.80 | 13.05 | 12.74 | 12.88 | 1,362,736 | +0.12(+0.94%) |
Apr 16, 2024 | 12.78 | 12.90 | 12.50 | 12.76 | 1,473,917 | -0.17(-1.31%) |
Apr 15, 2024 | 13.34 | 13.38 | 12.83 | 12.93 | 1,582,239 | -0.33(-2.49%) |
Apr 12, 2024 | 13.38 | 13.45 | 13.07 | 13.26 | 1,878,999 | -0.23(-1.70%) |
Apr 11, 2024 | 13.28 | 13.62 | 13.18 | 13.49 | 1,821,388 | +0.32(+2.43%) |
Apr 10, 2024 | 13.54 | 13.61 | 12.97 | 13.17 | 2,384,681 | -1.07(-7.51%) |
Apr 09, 2024 | 13.77 | 14.27 | 13.72 | 14.24 | 1,671,293 | +0.48(+3.49%) |
Apr 08, 2024 | 13.36 | 13.78 | 13.29 | 13.76 | 1,015,822 | +0.64(+4.88%) |
Apr 05, 2024 | 12.97 | 13.20 | 12.97 | 13.12 | 903,315 | +0.05(+0.38%) |
Apr 04, 2024 | 13.55 | 13.66 | 12.98 | 13.07 | 1,318,175 | -0.28(-2.10%) |
Apr 03, 2024 | 12.98 | 13.43 | 12.98 | 13.35 | 1,570,588 | +0.20(+1.52%) |
Apr 02, 2024 | 13.14 | 13.18 | 12.89 | 13.15 | 1,729,982 | -0.18(-1.35%) |
Apr 01, 2024 | 13.90 | 13.92 | 13.27 | 13.33 | 1,649,188 | -0.54(-3.89%) |
Mar 28, 2024 | 13.62 | 14.06 | 13.61 | 13.87 | 1,597,874 | +0.20(+1.46%) |
Mar 27, 2024 | 13.17 | 13.68 | 13.07 | 13.67 | 1,556,221 | +0.72(+5.56%) |
Mar 26, 2024 | 13.38 | 13.46 | 12.95 | 12.95 | 1,249,063 | -0.37(-2.81%) |
Mar 25, 2024 | 13.28 | 13.51 | 13.28 | 13.32 | 876,226 | +0.14(+1.05%) |
Mar 22, 2024 | 14.04 | 14.09 | 13.18 | 13.19 | 1,588,357 | -0.85(-6.04%) |
Mar 21, 2024 | 13.54 | 14.10 | 13.49 | 14.03 | 2,223,798 | +0.64(+4.78%) |
Mar 20, 2024 | 12.93 | 13.45 | 12.77 | 13.39 | 1,645,482 | +0.41(+3.19%) |
Mar 19, 2024 | 13.03 | 13.22 | 12.73 | 12.98 | 1,873,862 | -0.15(-1.13%) |
Mar 18, 2024 | 12.97 | 13.22 | 12.94 | 13.13 | 1,468,918 | +0.18(+1.37%) |
Mar 15, 2024 | 12.57 | 12.96 | 12.57 | 12.95 | 2,873,622 | +0.23(+1.78%) |
Mar 14, 2024 | 13.17 | 13.21 | 12.58 | 12.72 | 2,035,496 | -0.51(-3.87%) |
Mar 13, 2024 | 13.30 | 13.53 | 13.23 | 13.24 | 1,187,201 | -0.07(-0.52%) |
Mar 12, 2024 | 13.42 | 13.59 | 13.24 | 13.30 | 1,241,669 | -0.20(-1.46%) |
Mar 11, 2024 | 13.48 | 13.68 | 13.43 | 13.50 | 1,588,857 | -0.08(-0.58%) |
Mar 08, 2024 | 13.68 | 13.92 | 13.46 | 13.58 | 1,618,058 | +0.17(+1.25%) |
Mar 07, 2024 | 13.45 | 13.60 | 13.22 | 13.41 | 1,506,790 | +0.10(+0.74%) |
Mar 06, 2024 | 13.78 | 13.78 | 13.07 | 13.31 | 1,730,754 | -0.21(-1.53%) |
Mar 05, 2024 | 13.04 | 13.67 | 12.96 | 13.52 | 2,074,868 | +0.33(+2.46%) |
Mar 04, 2024 | 13.17 | 13.31 | 12.86 | 13.20 | 1,458,614 | -0.03(-0.22%) |
Mar 01, 2024 | 13.04 | 13.33 | 12.79 | 13.23 | 1,576,335 | +0.20(+1.51%) |
Feb 29, 2024 | 12.95 | 13.44 | 12.89 | 13.03 | 3,410,821 | +0.27(+2.08%) |
Feb 28, 2024 | 12.78 | 13.12 | 12.72 | 12.76 | 2,132,047 | -0.20(-1.52%) |
Feb 27, 2024 | 13.09 | 13.13 | 12.89 | 12.96 | 926,971 | +0.03(+0.23%) |
Feb 26, 2024 | 13.10 | 13.22 | 12.85 | 12.93 | 947,355 | -0.19(-1.43%) |
Feb 23, 2024 | 13.25 | 13.26 | 12.95 | 13.12 | 1,465,061 | -0.11(-0.82%) |
Feb 22, 2024 | 13.33 | 13.40 | 13.16 | 13.23 | 1,607,626 | -0.11(-0.81%) |
Feb 21, 2024 | 13.26 | 13.43 | 13.21 | 13.33 | 1,298,371 | -0.01(-0.07%) |
Feb 20, 2024 | 13.28 | 13.43 | 13.14 | 13.34 | 1,370,532 | -0.21(-1.53%) |
Feb 16, 2024 | 13.11 | 13.70 | 12.90 | 13.55 | 1,488,099 | +0.09(+0.66%) |
Feb 15, 2024 | 12.87 | 13.51 | 12.86 | 13.46 | 2,217,134 | +0.77(+6.06%) |
Feb 14, 2024 | 12.73 | 12.89 | 12.63 | 12.69 | 1,710,205 | +0.17(+1.34%) |
Feb 13, 2024 | 12.70 | 12.70 | 12.18 | 12.53 | 3,488,601 | -0.91(-6.75%) |
Feb 12, 2024 | 13.19 | 13.62 | 13.19 | 13.43 | 2,488,177 | +0.31(+2.33%) |
Feb 09, 2024 | 13.44 | 13.54 | 12.97 | 13.13 | 1,537,978 | -0.31(-2.27%) |
Feb 08, 2024 | 12.86 | 13.49 | 12.81 | 13.43 | 2,892,250 | +0.54(+4.20%) |
Feb 07, 2024 | 12.71 | 13.11 | 12.61 | 12.89 | 3,918,210 | +0.35(+2.75%) |
Feb 06, 2024 | 12.51 | 12.74 | 12.34 | 12.55 | 2,656,713 | -0.04(-0.31%) |
Feb 05, 2024 | 12.62 | 12.75 | 12.45 | 12.59 | 1,827,791 | -0.28(-2.15%) |
Feb 02, 2024 | 12.72 | 12.98 | 12.45 | 12.86 | 1,757,176 | -0.17(-1.29%) |