Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 12.50 | 12.59 | 11.63 | 11.77 | 854,473 | -0.80(-6.36%) |
Apr 23, 2024 | 13.10 | 13.46 | 12.56 | 12.57 | 379,793 | -0.43(-3.31%) |
Apr 22, 2024 | 13.01 | 13.32 | 12.73 | 13.00 | 445,808 | +0.04(+0.31%) |
Apr 19, 2024 | 12.48 | 13.07 | 12.30 | 12.96 | 1,007,879 | +0.42(+3.35%) |
Apr 18, 2024 | 12.73 | 12.94 | 12.50 | 12.54 | 678,124 | -0.17(-1.34%) |
Apr 17, 2024 | 13.03 | 13.31 | 12.58 | 12.71 | 810,144 | -0.17(-1.32%) |
Apr 16, 2024 | 13.11 | 13.36 | 12.82 | 12.88 | 398,224 | -0.39(-2.94%) |
Apr 15, 2024 | 13.55 | 13.77 | 12.97 | 13.27 | 975,237 | -0.14(-1.04%) |
Apr 12, 2024 | 13.21 | 14.07 | 12.94 | 13.41 | 728,570 | +0.00(+0.00%) |
Apr 11, 2024 | 14.26 | 14.50 | 13.19 | 13.41 | 918,419 | -1.32(-8.96%) |
Apr 10, 2024 | 15.06 | 15.06 | 14.21 | 14.73 | 810,639 | -1.01(-6.42%) |
Apr 09, 2024 | 14.66 | 15.79 | 14.44 | 15.74 | 903,081 | +1.12(+7.66%) |
Apr 08, 2024 | 15.01 | 15.12 | 14.59 | 14.62 | 488,199 | -0.46(-3.05%) |
Apr 05, 2024 | 15.04 | 15.33 | 14.50 | 15.08 | 377,746 | -0.24(-1.57%) |
Apr 04, 2024 | 15.71 | 16.21 | 15.21 | 15.32 | 686,664 | -0.30(-1.92%) |
Apr 03, 2024 | 14.55 | 15.69 | 13.98 | 15.62 | 501,752 | +1.19(+8.25%) |
Apr 02, 2024 | 15.70 | 15.76 | 14.10 | 14.43 | 1,130,241 | -1.70(-10.54%) |
Apr 01, 2024 | 15.58 | 16.27 | 14.91 | 16.13 | 555,950 | +0.37(+2.35%) |
Mar 28, 2024 | 15.28 | 15.86 | 15.86 | 15.76 | 580,010 | +0.57(+3.75%) |
Mar 27, 2024 | 14.23 | 15.24 | 14.06 | 15.19 | 602,523 | +1.10(+7.81%) |
Mar 26, 2024 | 13.83 | 14.36 | 13.64 | 14.09 | 455,987 | +0.51(+3.76%) |
Mar 25, 2024 | 13.50 | 14.02 | 13.36 | 13.58 | 650,011 | -0.07(-0.51%) |
Mar 22, 2024 | 13.84 | 13.85 | 13.54 | 13.65 | 336,067 | -0.06(-0.44%) |
Mar 21, 2024 | 13.80 | 14.26 | 13.67 | 13.71 | 461,131 | +0.01(+0.07%) |
Mar 20, 2024 | 14.14 | 14.14 | 13.14 | 13.70 | 517,992 | -0.22(-1.58%) |
Mar 19, 2024 | 13.84 | 14.21 | 13.59 | 13.92 | 757,707 | +0.06(+0.43%) |
Mar 18, 2024 | 14.25 | 14.26 | 13.70 | 13.86 | 786,568 | -0.46(-3.21%) |
Mar 15, 2024 | 14.08 | 14.69 | 13.71 | 14.32 | 2,308,001 | +0.21(+1.52%) |
Mar 14, 2024 | 15.26 | 15.45 | 13.80 | 14.11 | 1,065,803 | -1.24(-8.11%) |
Mar 13, 2024 | 14.69 | 15.39 | 14.43 | 15.35 | 1,078,409 | +0.56(+3.82%) |
Mar 12, 2024 | 13.85 | 15.05 | 13.56 | 14.79 | 1,013,911 | +0.85(+6.06%) |
Mar 11, 2024 | 15.44 | 15.88 | 13.45 | 13.94 | 1,618,662 | -1.45(-9.42%) |
Mar 08, 2024 | 15.18 | 15.77 | 15.17 | 15.39 | 687,438 | +0.54(+3.64%) |
Mar 07, 2024 | 14.66 | 15.14 | 14.36 | 14.85 | 1,463,454 | +0.27(+1.85%) |
Mar 06, 2024 | 14.39 | 14.62 | 14.12 | 14.58 | 685,160 | +0.32(+2.24%) |
Mar 05, 2024 | 14.45 | 14.88 | 14.05 | 14.26 | 820,317 | -0.26(-1.79%) |
Mar 04, 2024 | 15.26 | 15.26 | 14.30 | 14.52 | 903,821 | -0.76(-4.97%) |
Mar 01, 2024 | 14.91 | 16.18 | 14.85 | 15.28 | 1,324,872 | +0.37(+2.48%) |
Feb 29, 2024 | 15.99 | 16.41 | 14.80 | 14.91 | 1,097,286 | -0.58(-3.74%) |
Feb 28, 2024 | 15.24 | 18.07 | 14.88 | 15.49 | 1,794,197 | +0.78(+5.30%) |
Feb 27, 2024 | 14.42 | 14.98 | 14.05 | 14.71 | 1,211,152 | +0.63(+4.47%) |
Feb 26, 2024 | 13.53 | 14.25 | 13.40 | 14.08 | 492,917 | +0.44(+3.23%) |
Feb 23, 2024 | 14.02 | 14.62 | 13.50 | 13.64 | 1,080,741 | -0.31(-2.22%) |
Feb 22, 2024 | 13.60 | 14.05 | 13.40 | 13.95 | 511,662 | +0.29(+2.12%) |
Feb 21, 2024 | 13.67 | 14.11 | 13.42 | 13.66 | 1,019,862 | -0.16(-1.16%) |
Feb 20, 2024 | 12.97 | 14.60 | 12.97 | 13.82 | 1,387,948 | +0.85(+6.55%) |
Feb 16, 2024 | 12.38 | 13.07 | 12.24 | 12.97 | 465,798 | +0.36(+2.85%) |
Feb 15, 2024 | 12.16 | 12.95 | 12.07 | 12.61 | 984,231 | +0.66(+5.52%) |
Feb 14, 2024 | 11.06 | 11.98 | 10.85 | 11.95 | 625,484 | +1.12(+10.34%) |
Feb 13, 2024 | 10.96 | 11.13 | 10.57 | 10.83 | 1,034,190 | -0.67(-5.83%) |
Feb 12, 2024 | 11.43 | 11.72 | 11.28 | 11.50 | 691,281 | +0.00(+0.00%) |
Feb 09, 2024 | 11.71 | 11.85 | 11.26 | 11.50 | 593,307 | -0.04(-0.35%) |
Feb 08, 2024 | 11.35 | 11.85 | 11.14 | 11.54 | 828,267 | +0.24(+2.12%) |
Feb 07, 2024 | 11.55 | 11.61 | 10.90 | 11.30 | 768,291 | -0.27(-2.33%) |
Feb 06, 2024 | 11.22 | 11.60 | 10.87 | 11.57 | 995,419 | +0.21(+1.85%) |
Feb 05, 2024 | 11.34 | 11.52 | 11.09 | 11.36 | 509,644 | -0.23(-1.98%) |
Feb 02, 2024 | 11.44 | 11.69 | 10.92 | 11.59 | 1,224,139 | -0.10(-0.86%) |