Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.15 | 12.24 | 11.88 | 12.08 | 230,598 | -0.22(-1.80%) |
Apr 29, 2024 | 12.09 | 12.45 | 12.05 | 12.30 | 320,044 | +0.40(+3.34%) |
Apr 26, 2024 | 11.98 | 12.08 | 11.70 | 11.91 | 221,754 | -0.07(-0.57%) |
Apr 25, 2024 | 12.31 | 12.33 | 11.83 | 11.98 | 265,406 | -0.54(-4.32%) |
Apr 24, 2024 | 12.20 | 12.52 | 12.12 | 12.52 | 273,550 | +0.31(+2.58%) |
Apr 23, 2024 | 11.98 | 12.37 | 11.83 | 12.20 | 205,565 | +0.08(+0.65%) |
Apr 22, 2024 | 12.24 | 12.37 | 11.99 | 12.12 | 291,687 | -0.01(-0.08%) |
Apr 19, 2024 | 11.87 | 12.22 | 11.87 | 12.13 | 351,625 | +0.25(+2.07%) |
Apr 18, 2024 | 11.58 | 11.98 | 11.44 | 11.89 | 239,439 | +0.31(+2.72%) |
Apr 17, 2024 | 11.99 | 12.02 | 11.49 | 11.57 | 281,660 | -0.24(-2.00%) |
Apr 16, 2024 | 11.69 | 11.87 | 11.43 | 11.81 | 354,726 | +0.22(+1.86%) |
Apr 15, 2024 | 11.54 | 11.86 | 11.45 | 11.59 | 326,781 | -0.11(-0.92%) |
Apr 12, 2024 | 11.92 | 12.00 | 11.60 | 11.70 | 235,369 | -0.40(-3.33%) |
Apr 11, 2024 | 11.86 | 12.24 | 11.77 | 12.10 | 313,944 | +0.32(+2.75%) |
Apr 10, 2024 | 12.12 | 12.12 | 11.49 | 11.78 | 368,178 | -0.56(-4.54%) |
Apr 09, 2024 | 12.38 | 12.38 | 11.95 | 12.34 | 548,288 | +0.09(+0.72%) |
Apr 08, 2024 | 12.20 | 12.50 | 12.06 | 12.25 | 250,110 | -0.05(-0.40%) |
Apr 05, 2024 | 12.78 | 12.87 | 12.28 | 12.30 | 357,806 | -0.65(-5.01%) |
Apr 04, 2024 | 13.10 | 13.46 | 12.90 | 12.95 | 597,631 | +0.09(+0.69%) |
Apr 03, 2024 | 12.26 | 13.12 | 12.23 | 12.86 | 393,558 | +0.56(+4.55%) |
Apr 02, 2024 | 12.32 | 12.49 | 11.85 | 12.30 | 603,281 | -0.19(-1.49%) |
Apr 01, 2024 | 13.15 | 13.15 | 12.46 | 12.49 | 319,112 | -0.75(-5.64%) |
Mar 28, 2024 | 13.04 | 13.12 | 13.12 | 13.23 | 447,143 | +0.28(+2.12%) |
Mar 27, 2024 | 12.41 | 12.98 | 12.41 | 12.96 | 471,542 | +0.69(+5.60%) |
Mar 26, 2024 | 12.15 | 12.45 | 11.91 | 12.27 | 482,244 | +0.12(+0.97%) |
Mar 25, 2024 | 11.67 | 12.17 | 11.63 | 12.15 | 416,915 | +0.82(+7.19%) |
Mar 22, 2024 | 11.81 | 11.86 | 11.24 | 11.34 | 425,231 | -0.49(-4.15%) |
Mar 21, 2024 | 12.03 | 12.16 | 11.81 | 11.83 | 382,915 | -0.10(-0.82%) |
Mar 20, 2024 | 11.41 | 12.07 | 11.33 | 11.93 | 723,841 | +0.50(+4.39%) |
Mar 19, 2024 | 11.28 | 11.74 | 11.15 | 11.43 | 549,180 | +0.06(+0.52%) |
Mar 18, 2024 | 12.57 | 12.58 | 11.18 | 11.37 | 938,581 | -1.17(-9.33%) |
Mar 15, 2024 | 12.84 | 13.33 | 12.38 | 12.54 | 967,847 | -0.35(-2.74%) |
Mar 14, 2024 | 13.07 | 13.07 | 12.70 | 12.89 | 411,128 | -0.19(-1.43%) |
Mar 13, 2024 | 12.64 | 13.21 | 12.64 | 13.08 | 494,039 | +0.25(+1.91%) |
Mar 12, 2024 | 13.21 | 13.24 | 12.69 | 12.83 | 449,204 | -0.36(-2.76%) |
Mar 11, 2024 | 12.27 | 13.44 | 12.12 | 13.19 | 530,531 | +0.88(+7.18%) |
Mar 08, 2024 | 13.01 | 13.23 | 12.23 | 12.31 | 630,199 | -0.52(-4.06%) |
Mar 07, 2024 | 12.96 | 13.23 | 12.82 | 12.83 | 366,647 | -0.13(-1.04%) |
Mar 06, 2024 | 13.23 | 13.66 | 12.96 | 12.96 | 572,365 | -0.06(-0.44%) |
Mar 05, 2024 | 13.06 | 13.41 | 12.99 | 13.02 | 458,544 | -0.24(-1.82%) |
Mar 04, 2024 | 13.97 | 14.03 | 13.25 | 13.26 | 530,628 | -0.73(-5.23%) |
Mar 01, 2024 | 14.70 | 14.70 | 13.92 | 14.00 | 451,585 | -0.32(-2.22%) |
Feb 29, 2024 | 14.51 | 15.57 | 14.23 | 14.31 | 898,414 | +0.06(+0.41%) |
Feb 28, 2024 | 14.24 | 15.05 | 14.12 | 14.26 | 681,894 | +0.38(+2.71%) |
Feb 27, 2024 | 13.67 | 14.03 | 13.52 | 13.88 | 370,267 | +0.37(+2.71%) |
Feb 26, 2024 | 13.90 | 14.21 | 13.48 | 13.51 | 375,856 | -0.55(-3.91%) |
Feb 23, 2024 | 14.21 | 14.21 | 13.33 | 14.06 | 490,597 | -0.18(-1.29%) |
Feb 22, 2024 | 14.71 | 15.04 | 14.18 | 14.25 | 572,109 | -0.61(-4.09%) |
Feb 21, 2024 | 15.17 | 15.17 | 14.48 | 14.85 | 360,123 | -0.48(-3.14%) |
Feb 20, 2024 | 15.09 | 15.36 | 14.76 | 15.34 | 240,071 | -0.12(-0.75%) |
Feb 16, 2024 | 15.15 | 15.81 | 14.81 | 15.45 | 549,760 | +0.18(+1.20%) |
Feb 15, 2024 | 14.83 | 15.45 | 14.78 | 15.27 | 448,062 | +0.54(+3.66%) |
Feb 14, 2024 | 14.41 | 15.23 | 14.13 | 14.73 | 508,541 | +0.61(+4.30%) |
Feb 13, 2024 | 14.65 | 15.07 | 14.05 | 14.12 | 411,299 | -1.25(-8.15%) |
Feb 12, 2024 | 14.14 | 15.73 | 14.02 | 15.37 | 906,699 | +1.36(+9.70%) |
Feb 09, 2024 | 13.47 | 14.04 | 13.22 | 14.02 | 481,522 | +0.50(+3.67%) |
Feb 08, 2024 | 12.97 | 13.71 | 12.68 | 13.52 | 610,846 | +0.88(+6.98%) |
Feb 07, 2024 | 14.16 | 14.16 | 12.14 | 12.64 | 1,196,454 | -1.69(-11.78%) |
Feb 06, 2024 | 14.35 | 14.78 | 14.21 | 14.32 | 212,946 | -0.03(-0.20%) |
Feb 05, 2024 | 15.02 | 15.02 | 14.34 | 14.35 | 320,960 | -0.75(-4.98%) |
Feb 02, 2024 | 15.14 | 15.62 | 14.73 | 15.11 | 262,950 | -0.18(-1.20%) |