Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.40 | 12.49 | 12.00 | 12.02 | 415,913 | -0.69(-5.43%) |
Apr 29, 2024 | 12.64 | 12.74 | 12.48 | 12.71 | 279,275 | -0.20(-1.55%) |
Apr 26, 2024 | 12.91 | 13.08 | 12.82 | 12.91 | 205,386 | -0.16(-1.22%) |
Apr 25, 2024 | 12.83 | 13.12 | 12.79 | 13.07 | 305,264 | +0.12(+0.93%) |
Apr 24, 2024 | 13.40 | 13.44 | 12.93 | 12.95 | 331,869 | -0.49(-3.65%) |
Apr 23, 2024 | 13.42 | 13.58 | 13.40 | 13.44 | 197,096 | -0.06(-0.44%) |
Apr 22, 2024 | 13.45 | 13.55 | 13.36 | 13.50 | 390,074 | +0.42(+3.21%) |
Apr 19, 2024 | 13.19 | 13.24 | 12.94 | 13.08 | 414,428 | +0.13(+1.00%) |
Apr 18, 2024 | 12.69 | 13.04 | 12.60 | 12.95 | 435,935 | +0.53(+4.27%) |
Apr 17, 2024 | 12.74 | 12.84 | 12.19 | 12.42 | 670,837 | -0.41(-3.20%) |
Apr 16, 2024 | 12.90 | 12.95 | 12.62 | 12.83 | 314,318 | -0.09(-0.70%) |
Apr 15, 2024 | 13.50 | 13.51 | 12.74 | 12.92 | 493,808 | -0.72(-5.28%) |
Apr 12, 2024 | 14.30 | 14.30 | 13.29 | 13.64 | 981,036 | -0.62(-4.35%) |
Apr 11, 2024 | 14.32 | 14.34 | 14.10 | 14.26 | 255,715 | +0.09(+0.64%) |
Apr 10, 2024 | 13.68 | 14.17 | 13.65 | 14.17 | 649,297 | +0.31(+2.24%) |
Apr 09, 2024 | 14.19 | 14.22 | 13.71 | 13.86 | 484,954 | -0.55(-3.82%) |
Apr 08, 2024 | 14.50 | 14.50 | 14.33 | 14.41 | 528,569 | +0.85(+6.27%) |
Apr 05, 2024 | 13.51 | 13.81 | 13.50 | 13.56 | 443,658 | -0.16(-1.17%) |
Apr 04, 2024 | 13.44 | 13.87 | 13.40 | 13.72 | 444,116 | +0.53(+4.02%) |
Apr 03, 2024 | 13.23 | 13.41 | 13.13 | 13.19 | 265,420 | -0.10(-0.75%) |
Apr 02, 2024 | 13.04 | 13.32 | 12.96 | 13.29 | 688,593 | -0.72(-5.14%) |
Apr 01, 2024 | 14.09 | 14.09 | 13.71 | 14.01 | 595,810 | -0.22(-1.55%) |
Mar 28, 2024 | 14.23 | 0 | +0.43(+3.12%) | |||
Mar 27, 2024 | 14.44 | 14.45 | 13.76 | 13.80 | 501,911 | -0.17(-1.22%) |
Mar 26, 2024 | 14.25 | 14.25 | 13.94 | 13.97 | 477,827 | -0.32(-2.24%) |
Mar 25, 2024 | 13.49 | 14.31 | 13.48 | 14.29 | 974,380 | +1.41(+10.95%) |
Mar 22, 2024 | 12.93 | 12.95 | 12.60 | 12.88 | 472,142 | -0.20(-1.53%) |
Mar 21, 2024 | 13.57 | 13.57 | 13.00 | 13.08 | 705,194 | -0.07(-0.53%) |
Mar 20, 2024 | 12.72 | 13.20 | 12.47 | 13.15 | 842,573 | +0.23(+1.78%) |
Mar 19, 2024 | 12.80 | 13.20 | 12.53 | 12.92 | 894,588 | -0.50(-3.73%) |
Mar 18, 2024 | 13.61 | 13.75 | 13.35 | 13.42 | 399,099 | -0.41(-2.96%) |
Mar 15, 2024 | 13.55 | 14.15 | 13.50 | 13.83 | 671,284 | -0.07(-0.50%) |
Mar 14, 2024 | 14.53 | 14.53 | 13.72 | 13.90 | 877,103 | -0.79(-5.38%) |
Mar 13, 2024 | 14.56 | 14.69 | 14.32 | 14.69 | 531,038 | +0.43(+3.02%) |
Mar 12, 2024 | 14.51 | 14.64 | 13.74 | 14.26 | 907,865 | -0.17(-1.18%) |
Mar 11, 2024 | 14.50 | 14.57 | 14.28 | 14.43 | 797,091 | +0.56(+4.04%) |
Mar 08, 2024 | 13.60 | 14.01 | 13.22 | 13.87 | 951,447 | +0.38(+2.82%) |
Mar 07, 2024 | 13.48 | 13.60 | 13.33 | 13.49 | 707,753 | +0.05(+0.37%) |
Mar 06, 2024 | 13.46 | 13.52 | 13.10 | 13.44 | 800,111 | +0.97(+7.78%) |
Mar 05, 2024 | 13.67 | 13.95 | 11.97 | 12.47 | 2,001,722 | -1.16(-8.51%) |
Mar 04, 2024 | 13.18 | 13.69 | 13.15 | 13.63 | 1,117,249 | +0.95(+7.49%) |
Mar 01, 2024 | 12.59 | 12.70 | 12.30 | 12.68 | 475,344 | +0.20(+1.60%) |
Feb 29, 2024 | 12.75 | 12.81 | 12.16 | 12.48 | 653,464 | +0.35(+2.89%) |
Feb 28, 2024 | 12.07 | 12.93 | 11.83 | 12.13 | 1,639,834 | +0.69(+6.03%) |
Feb 27, 2024 | 11.36 | 11.55 | 11.27 | 11.44 | 698,561 | +0.54(+4.95%) |
Feb 26, 2024 | 10.29 | 10.99 | 10.27 | 10.90 | 852,227 | +0.69(+6.76%) |
Feb 23, 2024 | 10.24 | 10.24 | 10.13 | 10.21 | 293,593 | -0.18(-1.73%) |
Feb 22, 2024 | 10.22 | 10.40 | 10.20 | 10.39 | 285,797 | +0.21(+2.06%) |
Feb 21, 2024 | 10.19 | 10.27 | 10.14 | 10.18 | 398,523 | -0.22(-2.12%) |
Feb 20, 2024 | 10.48 | 10.48 | 10.19 | 10.40 | 506,403 | +0.03(+0.29%) |
Feb 16, 2024 | 10.37 | 0 | +0.06(+0.58%) | |||
Feb 15, 2024 | 10.51 | 10.57 | 10.31 | 10.31 | 410,808 | -0.07(-0.67%) |
Feb 14, 2024 | 10.41 | 10.46 | 10.29 | 10.38 | 467,314 | +0.43(+4.32%) |
Feb 13, 2024 | 9.840 | 9.970 | 9.730 | 9.950 | 387,655 | -0.05(-0.50%) |
Feb 12, 2024 | 9.620 | 10.02 | 9.620 | 10.00 | 844,300 | +0.51(+5.37%) |
Feb 09, 2024 | 9.340 | 9.610 | 9.310 | 9.490 | 367,732 | +0.40(+4.40%) |
Feb 08, 2024 | 8.980 | 9.090 | 8.960 | 9.090 | 205,218 | +0.29(+3.30%) |
Feb 07, 2024 | 8.610 | 8.820 | 8.580 | 8.800 | 148,453 | +0.20(+2.33%) |
Feb 06, 2024 | 8.600 | 8.680 | 8.590 | 8.600 | 135,871 | +0.10(+1.18%) |
Feb 05, 2024 | 8.660 | 8.670 | 8.480 | 8.500 | 144,051 | -0.05(-0.58%) |
Feb 02, 2024 | 8.500 | 8.670 | 8.500 | 8.550 | 114,772 | +0.03(+0.35%) |