Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 13.87 | 14.20 | 13.81 | 14.10 | 259,548 | +0.09(+0.64%) |
Apr 29, 2024 | 14.01 | 14.41 | 13.94 | 14.01 | 263,356 | -0.13(-0.92%) |
Apr 26, 2024 | 14.10 | 14.24 | 14.00 | 14.14 | 153,363 | +0.09(+0.64%) |
Apr 25, 2024 | 14.00 | 14.39 | 13.78 | 14.05 | 318,252 | -0.13(-0.92%) |
Apr 24, 2024 | 14.17 | 14.39 | 14.03 | 14.18 | 352,054 | +0.04(+0.28%) |
Apr 23, 2024 | 14.49 | 14.76 | 14.14 | 14.14 | 368,714 | -0.26(-1.81%) |
Apr 22, 2024 | 14.55 | 14.65 | 14.22 | 14.40 | 269,602 | -0.04(-0.28%) |
Apr 19, 2024 | 14.80 | 14.99 | 14.38 | 14.44 | 351,077 | -0.44(-2.96%) |
Apr 18, 2024 | 14.94 | 15.03 | 14.70 | 14.88 | 288,621 | -0.16(-1.06%) |
Apr 17, 2024 | 15.44 | 15.53 | 14.96 | 15.04 | 247,618 | -0.42(-2.72%) |
Apr 16, 2024 | 15.81 | 15.98 | 15.44 | 15.46 | 277,077 | -0.36(-2.28%) |
Apr 15, 2024 | 16.10 | 16.46 | 15.82 | 15.82 | 277,250 | -0.50(-3.06%) |
Apr 12, 2024 | 16.58 | 16.89 | 16.18 | 16.32 | 271,412 | -0.48(-2.86%) |
Apr 11, 2024 | 16.41 | 17.06 | 16.23 | 16.80 | 435,303 | +0.21(+1.27%) |
Apr 10, 2024 | 16.49 | 17.26 | 16.39 | 16.59 | 364,535 | -0.09(-0.54%) |
Apr 09, 2024 | 16.83 | 17.16 | 16.54 | 16.68 | 257,291 | -0.11(-0.66%) |
Apr 08, 2024 | 16.90 | 17.10 | 16.67 | 16.79 | 260,851 | +0.00(+0.00%) |
Apr 05, 2024 | 16.92 | 17.50 | 16.68 | 16.79 | 326,265 | -0.08(-0.47%) |
Apr 04, 2024 | 17.41 | 17.98 | 16.64 | 16.87 | 393,169 | -0.77(-4.37%) |
Apr 03, 2024 | 17.56 | 18.08 | 17.33 | 17.64 | 363,435 | -0.11(-0.62%) |
Apr 02, 2024 | 16.73 | 17.92 | 16.34 | 17.75 | 595,314 | +0.58(+3.38%) |
Apr 01, 2024 | 17.24 | 18.45 | 17.12 | 17.17 | 648,794 | -0.07(-0.41%) |
Mar 28, 2024 | 17.26 | 17.51 | 17.00 | 17.24 | 255,397 | +0.00(+0.00%) |
Mar 27, 2024 | 17.21 | 17.51 | 17.03 | 17.24 | 188,788 | +0.05(+0.29%) |
Mar 26, 2024 | 17.45 | 17.72 | 17.12 | 17.19 | 311,223 | -0.19(-1.09%) |
Mar 25, 2024 | 17.39 | 18.10 | 17.14 | 17.38 | 290,597 | -0.01(-0.06%) |
Mar 22, 2024 | 17.41 | 17.51 | 16.94 | 17.39 | 322,244 | -0.07(-0.40%) |
Mar 21, 2024 | 17.29 | 17.73 | 17.13 | 17.46 | 414,870 | +0.27(+1.57%) |
Mar 20, 2024 | 17.20 | 17.45 | 16.05 | 17.19 | 526,743 | -0.01(-0.06%) |
Mar 19, 2024 | 16.72 | 17.20 | 16.28 | 17.20 | 720,250 | +0.45(+2.69%) |
Mar 18, 2024 | 15.67 | 16.97 | 15.12 | 16.75 | 1,125,105 | +1.34(+8.70%) |
Mar 15, 2024 | 13.90 | 15.77 | 13.86 | 15.41 | 2,437,447 | +1.46(+10.47%) |
Mar 14, 2024 | 14.10 | 14.99 | 13.57 | 13.95 | 3,621,312 | +2.92(+26.47%) |
Mar 13, 2024 | 10.92 | 11.11 | 10.65 | 11.03 | 479,553 | +0.00(+0.00%) |
Mar 12, 2024 | 11.55 | 11.55 | 10.79 | 11.03 | 191,455 | -0.36(-3.16%) |
Mar 11, 2024 | 10.65 | 11.47 | 10.50 | 11.39 | 293,365 | +0.81(+7.66%) |
Mar 08, 2024 | 10.31 | 10.80 | 10.31 | 10.58 | 145,610 | +0.30(+2.92%) |
Mar 07, 2024 | 10.21 | 10.35 | 10.11 | 10.28 | 67,498 | +0.18(+1.78%) |
Mar 06, 2024 | 10.12 | 10.18 | 9.850 | 10.10 | 110,926 | +0.12(+1.20%) |
Mar 05, 2024 | 10.24 | 10.27 | 9.970 | 9.980 | 68,613 | -0.41(-3.95%) |
Mar 04, 2024 | 11.15 | 11.16 | 10.32 | 10.39 | 113,403 | -0.64(-5.80%) |
Mar 01, 2024 | 10.72 | 11.07 | 10.66 | 11.03 | 136,458 | +0.35(+3.28%) |
Feb 29, 2024 | 10.70 | 10.83 | 10.29 | 10.68 | 122,008 | +0.25(+2.40%) |
Feb 28, 2024 | 10.80 | 10.97 | 10.40 | 10.43 | 153,351 | -0.48(-4.40%) |
Feb 27, 2024 | 10.90 | 11.03 | 10.82 | 10.91 | 96,350 | +0.03(+0.28%) |
Feb 26, 2024 | 10.74 | 10.98 | 10.74 | 10.88 | 103,581 | +0.11(+1.02%) |
Feb 23, 2024 | 11.05 | 11.09 | 10.73 | 10.77 | 82,365 | -0.22(-2.00%) |
Feb 22, 2024 | 11.07 | 11.27 | 10.82 | 10.99 | 143,376 | -0.12(-1.08%) |
Feb 21, 2024 | 11.66 | 11.83 | 11.10 | 11.11 | 123,063 | -0.63(-5.37%) |
Feb 20, 2024 | 11.88 | 12.08 | 11.65 | 11.74 | 149,821 | -0.38(-3.14%) |
Feb 16, 2024 | 12.44 | 12.47 | 12.03 | 12.12 | 171,352 | -0.40(-3.19%) |
Feb 15, 2024 | 12.47 | 12.63 | 12.27 | 12.52 | 165,159 | +0.18(+1.46%) |
Feb 14, 2024 | 12.19 | 12.60 | 11.94 | 12.34 | 172,783 | +0.26(+2.15%) |
Feb 13, 2024 | 12.49 | 12.59 | 11.90 | 12.08 | 214,163 | -0.80(-6.21%) |
Feb 12, 2024 | 12.50 | 13.09 | 12.50 | 12.88 | 267,065 | +0.41(+3.29%) |
Feb 09, 2024 | 11.60 | 12.49 | 11.44 | 12.47 | 238,420 | +0.97(+8.43%) |
Feb 08, 2024 | 11.58 | 11.97 | 11.45 | 11.50 | 210,338 | -0.05(-0.43%) |
Feb 07, 2024 | 11.57 | 11.66 | 11.40 | 11.55 | 108,927 | -0.05(-0.43%) |
Feb 06, 2024 | 11.14 | 11.64 | 11.12 | 11.60 | 100,753 | +0.49(+4.41%) |
Feb 05, 2024 | 11.23 | 11.25 | 11.00 | 11.11 | 95,525 | -0.20(-1.77%) |
Feb 02, 2024 | 11.24 | 11.40 | 11.12 | 11.31 | 88,569 | -0.11(-0.96%) |