Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.18 | 12.44 | 12.08 | 12.33 | 1,510,549 | -0.09(-0.72%) |
Apr 29, 2024 | 12.08 | 12.64 | 12.08 | 12.42 | 1,911,738 | +0.28(+2.31%) |
Apr 26, 2024 | 12.03 | 12.45 | 11.94 | 12.14 | 2,032,678 | +0.18(+1.51%) |
Apr 25, 2024 | 12.18 | 12.19 | 11.81 | 11.96 | 2,065,604 | -0.41(-3.31%) |
Apr 24, 2024 | 12.22 | 12.42 | 11.99 | 12.37 | 2,533,944 | +0.06(+0.49%) |
Apr 23, 2024 | 11.83 | 12.40 | 11.77 | 12.31 | 2,655,499 | +0.53(+4.50%) |
Apr 22, 2024 | 11.62 | 11.85 | 11.46 | 11.78 | 2,050,719 | +0.17(+1.46%) |
Apr 19, 2024 | 11.95 | 12.13 | 11.51 | 11.61 | 1,861,551 | -0.32(-2.68%) |
Apr 18, 2024 | 12.10 | 12.20 | 11.79 | 11.93 | 2,889,764 | -0.21(-1.73%) |
Apr 17, 2024 | 12.18 | 12.51 | 11.91 | 12.14 | 3,141,069 | -0.02(-0.16%) |
Apr 16, 2024 | 12.09 | 12.21 | 11.74 | 12.16 | 2,589,929 | +0.15(+1.25%) |
Apr 15, 2024 | 12.26 | 12.39 | 11.95 | 12.01 | 2,983,072 | -0.37(-2.99%) |
Apr 12, 2024 | 12.84 | 13.03 | 12.24 | 12.38 | 4,247,789 | -0.62(-4.77%) |
Apr 11, 2024 | 12.97 | 13.19 | 12.47 | 13.00 | 5,012,764 | +0.50(+4.00%) |
Apr 10, 2024 | 12.82 | 12.87 | 12.18 | 12.50 | 4,727,577 | -0.54(-4.14%) |
Apr 09, 2024 | 12.76 | 13.69 | 12.57 | 13.04 | 7,793,803 | -1.34(-9.32%) |
Apr 08, 2024 | 14.38 | 14.46 | 14.17 | 14.38 | 1,658,070 | +0.03(+0.21%) |
Apr 05, 2024 | 14.02 | 14.42 | 13.98 | 14.35 | 2,224,182 | +0.27(+1.92%) |
Apr 04, 2024 | 14.37 | 14.62 | 13.95 | 14.08 | 2,942,849 | -0.18(-1.26%) |
Apr 03, 2024 | 14.33 | 14.61 | 14.23 | 14.26 | 2,706,143 | -0.23(-1.59%) |
Apr 02, 2024 | 14.83 | 14.93 | 14.31 | 14.49 | 1,683,629 | -0.59(-3.91%) |
Apr 01, 2024 | 15.80 | 15.80 | 15.02 | 15.08 | 1,090,697 | -0.70(-4.44%) |
Mar 28, 2024 | 15.51 | 15.96 | 15.51 | 15.78 | 1,275,580 | +0.32(+2.07%) |
Mar 27, 2024 | 15.14 | 15.46 | 15.00 | 15.46 | 1,101,026 | +0.46(+3.07%) |
Mar 26, 2024 | 15.34 | 15.34 | 14.85 | 15.00 | 1,329,732 | -0.19(-1.25%) |
Mar 25, 2024 | 15.31 | 15.38 | 15.12 | 15.19 | 988,653 | -0.02(-0.13%) |
Mar 22, 2024 | 15.48 | 15.61 | 15.00 | 15.21 | 1,307,311 | -0.24(-1.55%) |
Mar 21, 2024 | 15.73 | 15.93 | 15.44 | 15.45 | 1,491,907 | -0.15(-0.96%) |
Mar 20, 2024 | 15.11 | 15.67 | 15.06 | 15.60 | 1,126,831 | +0.49(+3.24%) |
Mar 19, 2024 | 15.06 | 15.26 | 15.03 | 15.11 | 1,348,068 | +0.04(+0.27%) |
Mar 18, 2024 | 15.21 | 15.27 | 15.04 | 15.07 | 1,287,266 | -0.11(-0.72%) |
Mar 15, 2024 | 15.05 | 15.36 | 15.05 | 15.18 | 3,145,446 | -0.07(-0.46%) |
Mar 14, 2024 | 15.50 | 15.76 | 15.00 | 15.25 | 1,561,863 | -0.36(-2.31%) |
Mar 13, 2024 | 15.88 | 16.25 | 15.57 | 15.61 | 1,270,756 | -0.31(-1.95%) |
Mar 12, 2024 | 16.09 | 16.30 | 15.72 | 15.92 | 1,147,142 | -0.27(-1.67%) |
Mar 11, 2024 | 16.35 | 16.63 | 16.14 | 16.19 | 1,294,439 | -0.18(-1.10%) |
Mar 08, 2024 | 16.94 | 17.34 | 16.28 | 16.37 | 1,396,148 | -0.39(-2.33%) |
Mar 07, 2024 | 16.93 | 17.05 | 16.66 | 16.76 | 1,423,024 | +0.03(+0.18%) |
Mar 06, 2024 | 16.98 | 17.00 | 16.54 | 16.73 | 864,769 | -0.03(-0.18%) |
Mar 05, 2024 | 16.89 | 17.26 | 16.75 | 16.76 | 1,206,145 | -0.48(-2.78%) |
Mar 04, 2024 | 17.28 | 17.44 | 17.20 | 17.24 | 816,803 | +0.05(+0.29%) |
Mar 01, 2024 | 17.25 | 17.44 | 16.86 | 17.19 | 958,794 | +0.00(+0.00%) |
Feb 29, 2024 | 17.47 | 17.73 | 17.05 | 17.19 | 1,341,962 | +0.07(+0.41%) |
Feb 28, 2024 | 17.12 | 17.50 | 17.01 | 17.12 | 1,083,811 | -0.15(-0.87%) |
Feb 27, 2024 | 16.98 | 17.34 | 16.86 | 17.27 | 1,024,322 | +0.41(+2.43%) |
Feb 26, 2024 | 16.78 | 17.07 | 16.74 | 16.86 | 903,537 | -0.10(-0.59%) |
Feb 23, 2024 | 17.21 | 17.21 | 16.86 | 16.96 | 1,004,224 | -0.25(-1.45%) |
Feb 22, 2024 | 17.15 | 17.40 | 17.00 | 17.21 | 1,471,165 | +0.05(+0.29%) |
Feb 21, 2024 | 17.11 | 17.21 | 16.76 | 17.16 | 1,219,032 | -0.09(-0.52%) |
Feb 20, 2024 | 17.48 | 17.60 | 17.14 | 17.25 | 1,314,295 | -0.39(-2.21%) |
Feb 16, 2024 | 17.40 | 17.84 | 17.26 | 17.64 | 1,384,582 | +0.12(+0.68%) |
Feb 15, 2024 | 17.17 | 17.54 | 17.09 | 17.52 | 1,231,446 | +0.58(+3.42%) |
Feb 14, 2024 | 16.40 | 17.12 | 16.35 | 16.94 | 1,428,819 | +0.50(+3.04%) |
Feb 13, 2024 | 17.23 | 17.44 | 16.11 | 16.44 | 3,680,349 | -1.13(-6.43%) |
Feb 12, 2024 | 16.57 | 17.73 | 15.95 | 17.57 | 2,181,834 | +1.02(+6.16%) |
Feb 09, 2024 | 16.30 | 16.55 | 16.14 | 16.55 | 1,135,671 | +0.29(+1.78%) |
Feb 08, 2024 | 15.92 | 16.31 | 15.80 | 16.26 | 1,397,467 | +0.24(+1.50%) |
Feb 07, 2024 | 15.58 | 16.17 | 15.32 | 16.02 | 1,962,558 | +0.51(+3.29%) |
Feb 06, 2024 | 14.98 | 15.52 | 14.95 | 15.51 | 1,705,871 | +0.45(+2.99%) |
Feb 05, 2024 | 15.56 | 15.56 | 15.02 | 15.06 | 1,701,206 | -0.57(-3.65%) |
Feb 02, 2024 | 15.08 | 15.77 | 14.76 | 15.63 | 2,576,738 | +0.33(+2.16%) |