Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 13.94 | 14.01 | 13.41 | 13.47 | 2,840,617 | -0.44(-3.16%) |
Apr 25, 2024 | 13.56 | 13.99 | 13.29 | 13.91 | 3,859,912 | -0.07(-0.50%) |
Apr 24, 2024 | 14.28 | 14.35 | 13.74 | 13.98 | 2,725,133 | -0.27(-1.89%) |
Apr 23, 2024 | 14.17 | 14.56 | 14.17 | 14.25 | 3,222,796 | +0.15(+1.06%) |
Apr 22, 2024 | 13.95 | 14.31 | 13.65 | 14.10 | 2,273,653 | +0.32(+2.32%) |
Apr 19, 2024 | 13.87 | 14.02 | 13.26 | 13.78 | 3,665,975 | -0.21(-1.50%) |
Apr 18, 2024 | 13.99 | 14.63 | 13.85 | 13.99 | 3,483,750 | +0.17(+1.23%) |
Apr 17, 2024 | 14.06 | 14.14 | 13.55 | 13.82 | 3,071,883 | -0.18(-1.29%) |
Apr 16, 2024 | 13.98 | 14.17 | 13.76 | 14.00 | 1,614,416 | -0.07(-0.50%) |
Apr 15, 2024 | 14.15 | 14.57 | 13.95 | 14.07 | 2,269,304 | -0.09(-0.64%) |
Apr 12, 2024 | 14.76 | 14.87 | 13.91 | 14.16 | 3,880,507 | -0.60(-4.07%) |
Apr 11, 2024 | 14.81 | 14.99 | 14.59 | 14.76 | 2,242,319 | +0.05(+0.34%) |
Apr 10, 2024 | 14.56 | 15.06 | 14.44 | 14.71 | 2,985,330 | -0.39(-2.58%) |
Apr 09, 2024 | 15.16 | 15.37 | 14.98 | 15.10 | 1,942,928 | +0.13(+0.87%) |
Apr 08, 2024 | 14.62 | 15.03 | 14.31 | 14.97 | 2,002,329 | +0.45(+3.10%) |
Apr 05, 2024 | 14.36 | 14.64 | 14.19 | 14.52 | 2,299,596 | +0.06(+0.41%) |
Apr 04, 2024 | 14.65 | 14.88 | 14.38 | 14.46 | 2,635,213 | -0.01(-0.07%) |
Apr 03, 2024 | 14.39 | 14.59 | 14.04 | 14.47 | 2,289,298 | +0.03(+0.21%) |
Apr 02, 2024 | 14.43 | 14.59 | 14.13 | 14.44 | 2,768,395 | -0.33(-2.23%) |
Apr 01, 2024 | 15.13 | 15.18 | 14.65 | 14.77 | 2,218,842 | -0.44(-2.89%) |
Mar 28, 2024 | 15.56 | 15.39 | 15.14 | 15.21 | 2,328,250 | -0.36(-2.31%) |
Mar 27, 2024 | 15.55 | 15.62 | 15.05 | 15.57 | 1,454,844 | +0.13(+0.84%) |
Mar 26, 2024 | 15.83 | 15.99 | 15.24 | 15.44 | 2,651,466 | -0.25(-1.59%) |
Mar 25, 2024 | 15.46 | 15.82 | 15.40 | 15.69 | 1,770,918 | +0.20(+1.29%) |
Mar 22, 2024 | 15.24 | 15.76 | 15.03 | 15.49 | 2,044,626 | +0.24(+1.57%) |
Mar 21, 2024 | 15.55 | 15.79 | 15.10 | 15.25 | 2,156,296 | -0.12(-0.78%) |
Mar 20, 2024 | 15.20 | 15.44 | 14.88 | 15.37 | 2,094,393 | +0.04(+0.26%) |
Mar 19, 2024 | 15.05 | 15.57 | 14.95 | 15.33 | 2,617,879 | +0.28(+1.86%) |
Mar 18, 2024 | 15.09 | 15.29 | 14.51 | 15.05 | 2,670,730 | -0.17(-1.12%) |
Mar 15, 2024 | 15.26 | 15.67 | 15.09 | 15.22 | 4,006,061 | -0.14(-0.91%) |
Mar 14, 2024 | 15.56 | 15.74 | 15.07 | 15.36 | 3,482,975 | -0.37(-2.35%) |
Mar 13, 2024 | 15.77 | 16.03 | 15.62 | 15.73 | 2,677,463 | -0.11(-0.69%) |
Mar 12, 2024 | 16.30 | 16.63 | 15.74 | 15.84 | 2,868,456 | -0.53(-3.24%) |
Mar 11, 2024 | 16.71 | 16.98 | 16.15 | 16.37 | 3,392,732 | -0.41(-2.44%) |
Mar 08, 2024 | 18.21 | 18.29 | 16.61 | 16.78 | 5,254,488 | -1.22(-6.78%) |
Mar 07, 2024 | 18.36 | 19.02 | 17.93 | 18.00 | 2,884,428 | -0.23(-1.26%) |
Mar 06, 2024 | 18.34 | 18.97 | 17.97 | 18.23 | 3,350,767 | +0.15(+0.83%) |
Mar 05, 2024 | 17.59 | 18.13 | 17.49 | 18.08 | 2,871,322 | +0.21(+1.18%) |
Mar 04, 2024 | 17.93 | 18.25 | 17.40 | 17.87 | 5,323,349 | -0.09(-0.50%) |