Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 12.20 | 12.35 | 11.81 | 11.94 | 490,567 | -0.14(-1.16%) |
Apr 25, 2024 | 12.90 | 12.90 | 11.98 | 12.08 | 90,391 | -1.69(-12.27%) |
Apr 24, 2024 | 14.22 | 14.22 | 13.69 | 13.77 | 53,099 | -0.27(-1.92%) |
Apr 23, 2024 | 13.97 | 14.16 | 13.89 | 14.04 | 58,305 | -0.03(-0.21%) |
Apr 22, 2024 | 13.97 | 14.18 | 13.91 | 14.07 | 74,582 | +0.37(+2.70%) |
Apr 19, 2024 | 13.72 | 13.98 | 13.60 | 13.70 | 32,765 | +0.06(+0.44%) |
Apr 18, 2024 | 13.77 | 13.99 | 13.64 | 13.64 | 64,636 | -0.28(-2.01%) |
Apr 17, 2024 | 13.80 | 13.97 | 13.74 | 13.92 | 74,113 | -0.10(-0.71%) |
Apr 16, 2024 | 14.25 | 14.25 | 13.82 | 14.02 | 143,684 | -0.01(-0.07%) |
Apr 15, 2024 | 14.45 | 14.50 | 13.98 | 14.03 | 75,929 | -0.68(-4.64%) |
Apr 12, 2024 | 14.87 | 14.87 | 14.39 | 14.71 | 36,806 | -0.23(-1.53%) |
Apr 11, 2024 | 15.00 | 15.00 | 14.83 | 14.94 | 78,016 | +0.04(+0.27%) |
Apr 10, 2024 | 14.77 | 15.00 | 14.77 | 14.90 | 42,212 | +0.13(+0.88%) |
Apr 09, 2024 | 14.84 | 14.89 | 14.63 | 14.77 | 64,182 | -0.01(-0.07%) |
Apr 08, 2024 | 14.70 | 14.86 | 14.60 | 14.78 | 63,174 | +0.30(+2.09%) |
Apr 05, 2024 | 14.44 | 14.58 | 14.36 | 14.48 | 61,593 | +1.10(+8.21%) |
Apr 04, 2024 | 13.47 | 13.56 | 13.33 | 13.38 | 53,332 | -0.13(-0.94%) |
Apr 03, 2024 | 13.44 | 13.54 | 13.40 | 13.51 | 57,601 | +0.16(+1.18%) |
Apr 02, 2024 | 13.42 | 13.43 | 13.29 | 13.35 | 67,704 | -0.16(-1.20%) |
Apr 01, 2024 | 13.46 | 13.76 | 13.41 | 13.51 | 63,047 | -0.36(-2.58%) |
Mar 28, 2024 | 13.50 | 13.95 | 13.50 | 13.87 | 43,290 | +0.16(+1.17%) |
Mar 27, 2024 | 13.75 | 13.94 | 13.63 | 13.71 | 66,320 | +0.03(+0.22%) |
Mar 26, 2024 | 13.85 | 13.85 | 13.56 | 13.68 | 118,817 | -0.18(-1.30%) |
Mar 25, 2024 | 13.38 | 13.89 | 13.32 | 13.86 | 92,973 | +0.60(+4.56%) |
Mar 22, 2024 | 12.87 | 13.31 | 12.81 | 13.26 | 70,030 | +0.22(+1.65%) |
Mar 21, 2024 | 13.26 | 13.27 | 13.01 | 13.04 | 42,289 | -0.43(-3.19%) |
Mar 20, 2024 | 13.37 | 13.53 | 13.37 | 13.47 | 52,242 | -0.02(-0.15%) |
Mar 19, 2024 | 13.44 | 13.55 | 13.41 | 13.49 | 91,788 | +0.04(+0.30%) |
Mar 18, 2024 | 13.53 | 13.53 | 13.42 | 13.45 | 38,330 | +0.01(+0.07%) |
Mar 15, 2024 | 13.44 | 13.47 | 13.35 | 13.44 | 67,372 | +0.06(+0.45%) |
Mar 14, 2024 | 13.44 | 13.57 | 13.33 | 13.38 | 265,951 | -0.42(-3.04%) |
Mar 13, 2024 | 13.68 | 13.89 | 13.64 | 13.80 | 123,377 | -0.16(-1.15%) |
Mar 12, 2024 | 13.91 | 14.05 | 13.84 | 13.96 | 72,714 | +0.21(+1.53%) |
Mar 11, 2024 | 13.66 | 13.75 | 13.63 | 13.75 | 76,973 | +0.08(+0.59%) |
Mar 08, 2024 | 13.80 | 13.81 | 13.63 | 13.67 | 26,687 | +0.10(+0.74%) |
Mar 07, 2024 | 13.66 | 13.71 | 13.56 | 13.57 | 59,115 | +0.06(+0.44%) |
Mar 06, 2024 | 13.42 | 13.54 | 13.42 | 13.51 | 85,304 | +0.17(+1.27%) |
Mar 05, 2024 | 13.35 | 13.48 | 13.28 | 13.34 | 54,757 | -0.18(-1.33%) |
Mar 04, 2024 | 13.46 | 13.55 | 13.45 | 13.52 | 55,433 | -0.24(-1.74%) |
Mar 01, 2024 | 13.46 | 13.77 | 13.46 | 13.76 | 65,205 | +0.14(+1.03%) |
Feb 29, 2024 | 13.69 | 13.76 | 13.58 | 13.62 | 110,153 | -0.19(-1.38%) |
Feb 28, 2024 | 13.89 | 13.97 | 13.81 | 13.81 | 42,756 | -0.51(-3.56%) |
Feb 27, 2024 | 14.13 | 14.40 | 14.13 | 14.32 | 91,971 | +0.14(+0.99%) |
Feb 26, 2024 | 14.07 | 14.22 | 14.06 | 14.18 | 62,416 | -0.26(-1.80%) |
Feb 23, 2024 | 14.47 | 14.56 | 14.22 | 14.44 | 109,466 | -0.42(-2.83%) |
Feb 22, 2024 | 14.79 | 14.94 | 14.79 | 14.86 | 53,767 | +0.03(+0.20%) |
Feb 21, 2024 | 14.77 | 14.86 | 14.60 | 14.83 | 147,758 | +0.00(+0.00%) |
Feb 20, 2024 | 14.54 | 14.88 | 14.54 | 14.83 | 84,345 | +0.20(+1.37%) |
Feb 16, 2024 | 14.60 | 14.75 | 14.60 | 14.63 | 28,261 | +0.00(+0.00%) |
Feb 15, 2024 | 14.41 | 14.63 | 14.41 | 14.63 | 87,633 | +0.00(+0.00%) |
Feb 14, 2024 | 14.51 | 14.73 | 14.47 | 14.63 | 78,703 | +0.05(+0.34%) |
Feb 13, 2024 | 14.80 | 14.80 | 14.58 | 14.58 | 85,001 | -0.06(-0.41%) |
Feb 12, 2024 | 14.50 | 14.70 | 14.50 | 14.64 | 39,685 | +0.07(+0.48%) |
Feb 09, 2024 | 14.67 | 14.67 | 14.46 | 14.57 | 32,948 | -0.34(-2.31%) |
Feb 08, 2024 | 15.17 | 15.17 | 14.69 | 14.91 | 44,408 | -2.05(-12.06%) |
Feb 07, 2024 | 17.06 | 17.06 | 16.85 | 16.96 | 24,960 | -0.08(-0.47%) |
Feb 06, 2024 | 16.93 | 17.21 | 16.91 | 17.04 | 44,341 | +0.14(+0.83%) |
Feb 05, 2024 | 16.74 | 16.95 | 16.69 | 16.90 | 43,804 | -0.21(-1.23%) |
Feb 02, 2024 | 17.07 | 17.14 | 17.00 | 17.11 | 15,235 | -0.26(-1.50%) |