Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.88 | 12.88 | 12.64 | 12.65 | 1,538,081 | -0.36(-2.77%) |
Apr 29, 2024 | 13.02 | 13.11 | 12.93 | 13.01 | 1,224,448 | +0.02(+0.15%) |
Apr 26, 2024 | 13.05 | 13.05 | 12.81 | 12.99 | 1,665,806 | -0.11(-0.84%) |
Apr 25, 2024 | 12.88 | 13.25 | 12.84 | 13.10 | 2,328,845 | +0.08(+0.61%) |
Apr 24, 2024 | 13.20 | 13.20 | 12.85 | 13.02 | 2,443,198 | -0.15(-1.14%) |
Apr 23, 2024 | 13.29 | 13.54 | 13.13 | 13.17 | 2,232,735 | -0.20(-1.46%) |
Apr 22, 2024 | 13.55 | 13.64 | 13.26 | 13.37 | 2,145,977 | -0.24(-1.76%) |
Apr 19, 2024 | 13.51 | 13.65 | 13.38 | 13.60 | 1,709,865 | -0.04(-0.29%) |
Apr 18, 2024 | 13.66 | 13.79 | 13.49 | 13.64 | 1,466,663 | -0.09(-0.65%) |
Apr 17, 2024 | 14.06 | 14.06 | 13.68 | 13.73 | 2,048,210 | -0.29(-2.06%) |
Apr 16, 2024 | 14.21 | 14.21 | 13.73 | 14.02 | 2,470,426 | -0.25(-1.75%) |
Apr 15, 2024 | 14.67 | 14.81 | 14.21 | 14.27 | 2,396,799 | -0.49(-3.31%) |
Apr 12, 2024 | 14.94 | 15.26 | 14.59 | 14.76 | 2,364,249 | -0.19(-1.27%) |
Apr 11, 2024 | 14.80 | 15.07 | 14.72 | 14.95 | 2,007,426 | +0.06(+0.40%) |
Apr 10, 2024 | 14.24 | 14.97 | 14.11 | 14.89 | 3,600,063 | +0.51(+3.54%) |
Apr 09, 2024 | 14.33 | 14.57 | 14.24 | 14.38 | 4,667,581 | +0.10(+0.70%) |
Apr 08, 2024 | 15.30 | 15.32 | 14.10 | 14.28 | 8,699,469 | -1.01(-6.59%) |
Apr 05, 2024 | 15.17 | 16.01 | 14.80 | 15.29 | 12,035,485 | +1.04(+7.28%) |
Apr 04, 2024 | 14.60 | 15.08 | 14.16 | 14.25 | 4,279,474 | -0.34(-2.32%) |
Apr 03, 2024 | 14.80 | 14.89 | 14.48 | 14.59 | 3,550,638 | -0.28(-1.88%) |
Apr 02, 2024 | 14.90 | 15.10 | 14.62 | 14.87 | 3,225,636 | -0.27(-1.78%) |
Apr 01, 2024 | 15.14 | 15.31 | 14.88 | 15.14 | 3,620,827 | -0.05(-0.36%) |
Mar 28, 2024 | 15.31 | 15.59 | 14.87 | 15.20 | 7,748,925 | -0.11(-0.75%) |
Mar 27, 2024 | 17.37 | 17.48 | 15.01 | 15.31 | 24,097,270 | -1.99(-11.53%) |
Mar 26, 2024 | 14.80 | 17.79 | 14.30 | 17.30 | 43,602,432 | +4.89(+39.36%) |
Mar 25, 2024 | 12.39 | 12.55 | 12.21 | 12.42 | 1,374,142 | -0.03(-0.24%) |
Mar 22, 2024 | 12.33 | 12.65 | 12.18 | 12.45 | 1,562,503 | +0.18(+1.46%) |
Mar 21, 2024 | 12.04 | 12.43 | 12.01 | 12.27 | 1,307,917 | +0.29(+2.42%) |
Mar 20, 2024 | 11.80 | 12.04 | 11.77 | 11.98 | 639,108 | +0.26(+2.21%) |
Mar 19, 2024 | 11.75 | 11.87 | 11.65 | 11.72 | 770,811 | -0.04(-0.34%) |
Mar 18, 2024 | 11.79 | 11.88 | 11.68 | 11.76 | 697,832 | -0.08(-0.67%) |
Mar 15, 2024 | 11.73 | 11.94 | 11.70 | 11.84 | 1,162,993 | +0.01(+0.08%) |
Mar 14, 2024 | 11.92 | 11.95 | 11.49 | 11.83 | 1,102,816 | -0.11(-0.92%) |
Mar 13, 2024 | 12.51 | 12.57 | 11.85 | 11.94 | 1,413,493 | -0.67(-5.30%) |
Mar 12, 2024 | 12.82 | 12.86 | 12.55 | 12.61 | 789,244 | -0.23(-1.79%) |
Mar 11, 2024 | 12.81 | 12.94 | 12.73 | 12.84 | 613,297 | -0.06(-0.46%) |
Mar 08, 2024 | 12.91 | 13.08 | 12.79 | 12.90 | 501,195 | +0.07(+0.54%) |
Mar 07, 2024 | 12.75 | 12.95 | 12.75 | 12.83 | 487,605 | +0.14(+1.10%) |
Mar 06, 2024 | 12.87 | 12.87 | 12.61 | 12.69 | 582,417 | -0.08(-0.63%) |
Mar 05, 2024 | 12.55 | 12.91 | 12.52 | 12.77 | 752,518 | +0.24(+1.91%) |
Mar 04, 2024 | 12.38 | 12.68 | 12.35 | 12.53 | 734,974 | +0.09(+0.72%) |
Mar 01, 2024 | 12.85 | 12.85 | 12.42 | 12.44 | 892,425 | -0.47(-3.63%) |
Feb 29, 2024 | 12.93 | 12.99 | 12.74 | 12.91 | 1,417,723 | +0.16(+1.25%) |
Feb 28, 2024 | 12.60 | 12.79 | 12.52 | 12.75 | 598,702 | +0.06(+0.47%) |
Feb 27, 2024 | 12.85 | 12.96 | 12.54 | 12.69 | 769,115 | -0.13(-1.01%) |
Feb 26, 2024 | 13.28 | 13.34 | 12.82 | 12.82 | 906,983 | -0.52(-3.89%) |
Feb 23, 2024 | 13.14 | 13.39 | 13.03 | 13.34 | 509,495 | +0.20(+1.52%) |
Feb 22, 2024 | 13.30 | 13.36 | 13.06 | 13.14 | 668,569 | -0.15(-1.13%) |
Feb 21, 2024 | 13.05 | 13.43 | 12.96 | 13.29 | 811,655 | +0.14(+1.06%) |
Feb 20, 2024 | 12.93 | 13.34 | 12.84 | 13.15 | 1,007,970 | +0.21(+1.62%) |
Feb 16, 2024 | 12.78 | 13.05 | 12.64 | 12.94 | 987,796 | +0.16(+1.25%) |
Feb 15, 2024 | 12.77 | 13.16 | 12.63 | 12.78 | 1,394,922 | -0.02(-0.16%) |
Feb 14, 2024 | 13.10 | 13.21 | 12.68 | 12.80 | 1,539,679 | -0.33(-2.51%) |
Feb 13, 2024 | 12.69 | 13.36 | 12.35 | 13.13 | 2,873,915 | -0.67(-4.84%) |
Feb 12, 2024 | 13.55 | 13.83 | 13.55 | 13.79 | 1,040,541 | +0.27(+1.99%) |
Feb 09, 2024 | 13.53 | 13.57 | 13.37 | 13.52 | 762,640 | +0.04(+0.30%) |
Feb 08, 2024 | 13.24 | 13.52 | 13.21 | 13.48 | 712,066 | +0.21(+1.58%) |
Feb 07, 2024 | 13.31 | 13.43 | 13.24 | 13.28 | 414,374 | +0.03(+0.23%) |
Feb 06, 2024 | 13.03 | 13.27 | 12.99 | 13.25 | 638,881 | +0.21(+1.61%) |
Feb 05, 2024 | 13.39 | 13.39 | 12.99 | 13.04 | 921,355 | -0.51(-3.76%) |
Feb 02, 2024 | 13.63 | 13.71 | 13.37 | 13.54 | 764,660 | -0.21(-1.52%) |