Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 12.84 | 12.94 | 12.75 | 12.92 | 222,448 | +0.18(+1.41%) |
Apr 19, 2024 | 12.76 | 12.80 | 12.62 | 12.74 | 503,136 | -0.02(-0.16%) |
Apr 18, 2024 | 12.78 | 12.81 | 12.70 | 12.76 | 228,886 | +0.01(+0.08%) |
Apr 17, 2024 | 12.83 | 12.84 | 12.71 | 12.75 | 138,995 | +0.02(+0.16%) |
Apr 16, 2024 | 12.78 | 12.82 | 12.71 | 12.73 | 312,879 | -0.05(-0.39%) |
Apr 15, 2024 | 13.15 | 13.17 | 12.74 | 12.78 | 394,952 | -0.33(-2.50%) |
Apr 12, 2024 | 13.24 | 13.27 | 12.99 | 13.11 | 166,663 | -0.18(-1.34%) |
Apr 11, 2024 | 13.25 | 13.31 | 13.20 | 13.29 | 120,033 | +0.10(+0.75%) |
Apr 10, 2024 | 13.19 | 13.24 | 13.14 | 13.19 | 223,366 | -0.07(-0.52%) |
Apr 09, 2024 | 13.33 | 13.36 | 13.20 | 13.26 | 293,672 | +0.02(+0.15%) |
Apr 08, 2024 | 13.18 | 13.25 | 13.15 | 13.24 | 232,257 | +0.13(+0.98%) |
Apr 05, 2024 | 13.07 | 13.22 | 13.01 | 13.11 | 193,168 | +0.03(+0.23%) |
Apr 04, 2024 | 13.18 | 13.28 | 13.04 | 13.08 | 245,374 | -0.07(-0.53%) |
Apr 03, 2024 | 13.09 | 13.20 | 13.04 | 13.15 | 200,239 | +0.06(+0.45%) |
Apr 02, 2024 | 13.01 | 13.10 | 12.95 | 13.09 | 256,422 | -0.05(-0.38%) |
Apr 01, 2024 | 13.31 | 13.37 | 13.10 | 13.14 | 336,593 | -0.12(-0.90%) |
Mar 28, 2024 | 13.33 | 13.33 | 13.23 | 13.26 | 587,771 | -0.05(-0.37%) |
Mar 27, 2024 | 13.29 | 13.31 | 13.19 | 13.31 | 192,381 | +0.04(+0.30%) |
Mar 26, 2024 | 13.30 | 13.34 | 13.24 | 13.27 | 202,534 | +0.03(+0.23%) |
Mar 25, 2024 | 13.23 | 13.29 | 13.20 | 13.24 | 223,238 | +0.00(+0.00%) |
Mar 22, 2024 | 13.28 | 13.29 | 13.17 | 13.24 | 186,399 | +0.04(+0.30%) |
Mar 21, 2024 | 13.23 | 13.35 | 13.20 | 13.20 | 281,446 | +0.01(+0.08%) |
Mar 20, 2024 | 13.10 | 13.20 | 13.06 | 13.19 | 254,288 | +0.09(+0.69%) |
Mar 19, 2024 | 12.96 | 13.10 | 12.94 | 13.10 | 220,028 | +0.16(+1.22%) |
Mar 18, 2024 | 12.92 | 13.01 | 12.89 | 12.94 | 214,863 | +0.08(+0.61%) |
Mar 15, 2024 | 12.95 | 12.96 | 12.86 | 12.86 | 137,865 | -0.11(-0.84%) |
Mar 14, 2024 | 13.04 | 13.08 | 12.96 | 12.97 | 124,433 | -0.04(-0.30%) |
Mar 13, 2024 | 13.00 | 13.02 | 12.97 | 13.01 | 116,156 | +0.03(+0.23%) |
Mar 12, 2024 | 12.98 | 13.01 | 12.92 | 12.98 | 278,638 | +0.07(+0.54%) |
Mar 11, 2024 | 12.94 | 13.00 | 12.90 | 12.91 | 149,646 | -0.04(-0.31%) |
Mar 08, 2024 | 13.04 | 13.07 | 12.93 | 12.95 | 213,466 | -0.09(-0.68%) |
Mar 07, 2024 | 13.03 | 13.09 | 13.02 | 13.04 | 234,721 | +0.10(+0.76%) |
Mar 06, 2024 | 12.94 | 13.09 | 12.92 | 12.94 | 237,113 | +0.03(+0.23%) |
Mar 05, 2024 | 13.00 | 13.00 | 12.85 | 12.91 | 165,225 | -0.09(-0.68%) |
Mar 04, 2024 | 12.93 | 13.04 | 12.93 | 13.00 | 267,256 | +0.00(+0.00%) |
Mar 01, 2024 | 12.84 | 13.02 | 12.84 | 13.00 | 247,118 | +0.15(+1.15%) |
Feb 29, 2024 | 12.92 | 12.94 | 12.85 | 12.85 | 321,244 | +0.01(+0.08%) |
Feb 28, 2024 | 12.79 | 12.84 | 12.77 | 12.84 | 169,572 | +0.04(+0.31%) |
Feb 27, 2024 | 12.83 | 12.85 | 12.78 | 12.80 | 236,206 | +0.01(+0.08%) |
Feb 26, 2024 | 12.81 | 12.81 | 12.70 | 12.79 | 259,909 | +0.01(+0.08%) |
Feb 23, 2024 | 12.84 | 12.89 | 12.77 | 12.78 | 279,906 | +0.01(+0.08%) |
Feb 22, 2024 | 12.82 | 12.83 | 12.75 | 12.77 | 349,801 | +0.10(+0.78%) |
Feb 21, 2024 | 12.66 | 12.72 | 12.64 | 12.67 | 194,302 | +0.02(+0.16%) |
Feb 20, 2024 | 12.70 | 12.74 | 12.62 | 12.65 | 211,896 | -0.05(-0.39%) |
Feb 16, 2024 | 12.78 | 12.79 | 12.68 | 12.70 | 190,029 | -0.09(-0.69%) |
Feb 15, 2024 | 12.69 | 12.79 | 12.62 | 12.79 | 231,297 | +0.15(+1.16%) |
Feb 14, 2024 | 12.56 | 12.64 | 12.56 | 12.64 | 209,312 | +0.16(+1.26%) |
Feb 13, 2024 | 12.55 | 12.55 | 12.42 | 12.49 | 228,393 | -0.15(-1.16%) |
Feb 12, 2024 | 12.62 | 12.69 | 12.58 | 12.63 | 280,856 | +0.05(+0.39%) |
Feb 09, 2024 | 12.57 | 12.58 | 12.54 | 12.58 | 258,031 | +0.04(+0.31%) |
Feb 08, 2024 | 12.54 | 12.58 | 12.52 | 12.55 | 276,502 | -0.01(-0.08%) |
Feb 07, 2024 | 12.52 | 12.61 | 12.51 | 12.56 | 250,333 | +0.12(+0.95%) |
Feb 06, 2024 | 12.43 | 12.50 | 12.39 | 12.44 | 199,577 | +0.03(+0.24%) |
Feb 05, 2024 | 12.37 | 12.41 | 12.33 | 12.41 | 254,730 | +0.06(+0.48%) |
Feb 02, 2024 | 12.31 | 12.43 | 12.27 | 12.35 | 251,179 | +0.09(+0.72%) |