Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 13.44 | 13.72 | 13.37 | 13.72 | 10,593 | +0.01(+0.07%) |
Apr 29, 2024 | 13.42 | 13.71 | 13.38 | 13.71 | 22,781 | +0.03(+0.22%) |
Apr 26, 2024 | 13.80 | 13.98 | 13.55 | 13.68 | 22,967 | -0.02(-0.15%) |
Apr 25, 2024 | 13.39 | 13.70 | 13.39 | 13.70 | 42,262 | +0.24(+1.78%) |
Apr 24, 2024 | 13.32 | 13.63 | 13.10 | 13.46 | 14,726 | -0.02(-0.15%) |
Apr 23, 2024 | 13.51 | 13.71 | 13.41 | 13.48 | 27,055 | -0.36(-2.60%) |
Apr 22, 2024 | 13.64 | 13.85 | 13.64 | 13.84 | 24,911 | +0.24(+1.76%) |
Apr 19, 2024 | 13.44 | 13.82 | 13.44 | 13.60 | 14,439 | +0.38(+2.91%) |
Apr 18, 2024 | 13.25 | 13.50 | 13.19 | 13.21 | 25,294 | -0.07(-0.52%) |
Apr 17, 2024 | 13.31 | 13.41 | 13.12 | 13.28 | 23,717 | -0.05(-0.35%) |
Apr 16, 2024 | 13.15 | 13.50 | 13.15 | 13.33 | 16,787 | -0.12(-0.88%) |
Apr 15, 2024 | 13.53 | 13.68 | 13.33 | 13.45 | 25,973 | -0.03(-0.19%) |
Apr 12, 2024 | 13.71 | 13.71 | 13.46 | 13.47 | 80,224 | -0.44(-3.13%) |
Apr 11, 2024 | 14.11 | 14.11 | 13.79 | 13.91 | 31,363 | +0.04(+0.29%) |
Apr 10, 2024 | 13.86 | 13.92 | 13.82 | 13.87 | 15,018 | -0.44(-3.07%) |
Apr 09, 2024 | 14.47 | 14.47 | 14.27 | 14.31 | 14,842 | +0.21(+1.49%) |
Apr 08, 2024 | 14.02 | 14.21 | 13.99 | 14.10 | 64,825 | -0.11(-0.77%) |
Apr 05, 2024 | 14.18 | 14.42 | 14.16 | 14.21 | 20,671 | +0.11(+0.78%) |
Apr 04, 2024 | 14.31 | 14.52 | 14.10 | 14.10 | 33,024 | +0.04(+0.28%) |
Apr 03, 2024 | 13.98 | 14.17 | 13.98 | 14.06 | 11,754 | +0.19(+1.37%) |
Apr 02, 2024 | 13.99 | 13.99 | 13.79 | 13.87 | 8,873 | +0.03(+0.22%) |
Apr 01, 2024 | 13.75 | 13.93 | 13.61 | 13.84 | 33,383 | -0.06(-0.43%) |
Mar 28, 2024 | 13.86 | 13.96 | 13.72 | 13.90 | 15,277 | -0.07(-0.50%) |
Mar 27, 2024 | 13.90 | 14.03 | 13.88 | 13.97 | 23,105 | +0.06(+0.43%) |
Mar 26, 2024 | 13.92 | 13.93 | 13.86 | 13.91 | 39,301 | -0.01(-0.07%) |
Mar 25, 2024 | 13.95 | 13.97 | 13.88 | 13.92 | 30,766 | +0.24(+1.75%) |
Mar 22, 2024 | 13.73 | 13.73 | 13.54 | 13.68 | 21,405 | -0.01(-0.07%) |
Mar 21, 2024 | 13.51 | 13.83 | 13.51 | 13.69 | 12,603 | +0.37(+2.78%) |
Mar 20, 2024 | 13.25 | 13.32 | 13.06 | 13.32 | 10,530 | +0.22(+1.68%) |
Mar 19, 2024 | 13.07 | 13.30 | 12.95 | 13.10 | 17,745 | +0.38(+2.99%) |
Mar 18, 2024 | 12.83 | 12.83 | 12.70 | 12.72 | 27,019 | -0.08(-0.63%) |
Mar 15, 2024 | 12.88 | 12.88 | 12.74 | 12.80 | 15,727 | +0.16(+1.27%) |
Mar 14, 2024 | 12.84 | 12.84 | 12.62 | 12.64 | 23,817 | -0.27(-2.09%) |
Mar 13, 2024 | 12.87 | 12.92 | 12.78 | 12.91 | 32,973 | +0.07(+0.55%) |
Mar 12, 2024 | 12.79 | 12.87 | 12.78 | 12.84 | 21,627 | +0.10(+0.78%) |
Mar 11, 2024 | 12.62 | 12.79 | 12.57 | 12.74 | 28,616 | +0.05(+0.39%) |
Mar 08, 2024 | 12.78 | 12.86 | 12.66 | 12.69 | 19,284 | +0.04(+0.34%) |
Mar 07, 2024 | 12.61 | 12.69 | 12.55 | 12.65 | 25,542 | +0.47(+3.88%) |
Mar 06, 2024 | 12.21 | 12.25 | 12.13 | 12.18 | 28,688 | -0.05(-0.45%) |
Mar 05, 2024 | 12.12 | 12.27 | 12.12 | 12.23 | 24,164 | -0.30(-2.39%) |
Mar 04, 2024 | 12.53 | 12.54 | 12.43 | 12.53 | 30,865 | -0.24(-1.88%) |
Mar 01, 2024 | 12.76 | 12.77 | 12.63 | 12.77 | 21,811 | +0.17(+1.35%) |
Feb 29, 2024 | 12.69 | 12.70 | 12.52 | 12.60 | 43,975 | -0.11(-0.83%) |
Feb 28, 2024 | 12.65 | 12.73 | 12.62 | 12.71 | 35,060 | +0.21(+1.72%) |
Feb 27, 2024 | 12.48 | 12.56 | 12.47 | 12.49 | 39,745 | +0.57(+4.78%) |
Feb 26, 2024 | 11.96 | 12.05 | 11.89 | 11.92 | 35,072 | -0.15(-1.24%) |
Feb 23, 2024 | 12.13 | 12.14 | 12.03 | 12.07 | 39,186 | +0.10(+0.84%) |
Feb 22, 2024 | 11.93 | 11.98 | 11.92 | 11.97 | 41,091 | +0.00(+0.00%) |
Feb 21, 2024 | 11.99 | 12.00 | 11.91 | 11.97 | 55,928 | +0.00(+0.00%) |
Feb 20, 2024 | 11.99 | 12.04 | 11.94 | 11.97 | 61,230 | +0.00(+0.00%) |
Feb 16, 2024 | 11.97 | 12.05 | 11.88 | 11.97 | 84,327 | +0.16(+1.35%) |
Feb 15, 2024 | 11.72 | 11.84 | 11.72 | 11.81 | 51,950 | +0.26(+2.25%) |
Feb 14, 2024 | 11.66 | 11.66 | 11.48 | 11.55 | 57,980 | -0.06(-0.52%) |
Feb 13, 2024 | 11.69 | 11.71 | 11.55 | 11.61 | 40,475 | -0.50(-4.13%) |
Feb 12, 2024 | 12.08 | 12.18 | 12.08 | 12.11 | 43,979 | +0.03(+0.25%) |
Feb 09, 2024 | 12.05 | 12.14 | 12.04 | 12.08 | 26,837 | -0.06(-0.49%) |
Feb 08, 2024 | 12.15 | 12.18 | 12.06 | 12.14 | 38,456 | +0.00(+0.00%) |
Feb 07, 2024 | 12.11 | 12.15 | 12.03 | 12.14 | 38,762 | +0.05(+0.41%) |
Feb 06, 2024 | 11.97 | 12.12 | 11.97 | 12.09 | 52,733 | +0.07(+0.58%) |
Feb 05, 2024 | 12.04 | 12.04 | 11.87 | 12.02 | 42,684 | -0.27(-2.21%) |
Feb 02, 2024 | 12.36 | 12.41 | 12.22 | 12.29 | 19,493 | +0.02(+0.17%) |