Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 13.57 | 13.89 | 13.48 | 13.50 | 4,224,810 | -0.12(-0.88%) |
Apr 23, 2024 | 13.89 | 13.97 | 13.56 | 13.62 | 3,546,651 | -0.58(-4.08%) |
Apr 22, 2024 | 14.77 | 14.80 | 14.02 | 14.20 | 4,973,591 | -1.16(-7.55%) |
Apr 19, 2024 | 15.05 | 15.61 | 14.75 | 15.36 | 8,752,573 | +0.36(+2.40%) |
Apr 18, 2024 | 14.68 | 15.18 | 14.48 | 15.00 | 6,557,804 | +0.13(+0.87%) |
Apr 17, 2024 | 14.95 | 15.52 | 14.62 | 14.87 | 7,640,644 | -0.14(-0.93%) |
Apr 16, 2024 | 15.45 | 15.57 | 14.73 | 15.01 | 11,551,194 | -0.52(-3.35%) |
Apr 15, 2024 | 14.26 | 15.59 | 14.10 | 15.53 | 14,083,890 | +0.83(+5.65%) |
Apr 12, 2024 | 14.17 | 15.40 | 14.14 | 14.70 | 12,942,400 | +1.19(+8.81%) |
Apr 11, 2024 | 13.82 | 14.36 | 13.47 | 13.51 | 6,264,790 | -0.26(-1.89%) |
Apr 10, 2024 | 13.91 | 14.30 | 13.73 | 13.77 | 10,060,303 | +0.21(+1.55%) |
Apr 09, 2024 | 13.56 | 14.13 | 13.47 | 13.56 | 6,862,165 | -0.06(-0.44%) |
Apr 08, 2024 | 13.93 | 14.03 | 13.52 | 13.62 | 4,417,839 | -0.57(-4.02%) |
Apr 05, 2024 | 14.09 | 14.35 | 13.71 | 14.19 | 8,159,906 | +0.27(+1.94%) |
Apr 04, 2024 | 13.09 | 14.32 | 12.96 | 13.92 | 9,788,930 | +0.60(+4.50%) |
Apr 03, 2024 | 13.57 | 13.65 | 13.15 | 13.32 | 4,276,649 | -0.06(-0.45%) |
Apr 02, 2024 | 13.49 | 13.86 | 13.37 | 13.38 | 8,655,057 | +0.35(+2.69%) |
Apr 01, 2024 | 12.92 | 13.25 | 12.85 | 13.03 | 4,389,376 | +0.07(+0.54%) |
Mar 28, 2024 | 12.73 | 12.96 | 12.66 | 12.96 | 3,708,371 | +0.28(+2.21%) |
Mar 27, 2024 | 12.76 | 12.87 | 12.68 | 12.68 | 2,965,683 | -0.25(-1.93%) |
Mar 26, 2024 | 12.87 | 12.94 | 12.72 | 12.93 | 2,920,784 | -0.05(-0.39%) |
Mar 25, 2024 | 13.08 | 13.08 | 12.86 | 12.98 | 2,569,833 | -0.09(-0.69%) |
Mar 22, 2024 | 13.06 | 13.13 | 12.85 | 13.07 | 2,881,268 | +0.07(+0.54%) |
Mar 21, 2024 | 12.94 | 13.17 | 12.88 | 13.00 | 3,796,728 | -0.07(-0.54%) |
Mar 20, 2024 | 13.43 | 13.49 | 13.06 | 13.07 | 7,464,263 | -0.35(-2.61%) |
Mar 19, 2024 | 13.80 | 13.88 | 13.40 | 13.42 | 4,520,620 | -0.36(-2.61%) |
Mar 18, 2024 | 13.92 | 13.92 | 13.67 | 13.78 | 4,088,753 | -0.30(-2.13%) |
Mar 15, 2024 | 14.04 | 14.64 | 13.91 | 14.08 | 6,752,737 | +0.25(+1.81%) |
Mar 14, 2024 | 13.40 | 14.38 | 13.32 | 13.83 | 6,692,226 | +0.37(+2.75%) |
Mar 13, 2024 | 13.51 | 13.61 | 13.41 | 13.46 | 2,560,904 | -0.09(-0.66%) |
Mar 12, 2024 | 13.93 | 14.10 | 13.53 | 13.55 | 5,322,006 | -0.71(-4.98%) |
Mar 11, 2024 | 14.53 | 14.78 | 14.13 | 14.26 | 5,780,127 | -0.14(-0.97%) |
Mar 08, 2024 | 13.84 | 14.88 | 13.74 | 14.40 | 6,728,242 | +0.38(+2.71%) |
Mar 07, 2024 | 13.81 | 14.21 | 13.79 | 14.02 | 3,473,065 | -0.10(-0.71%) |
Mar 06, 2024 | 13.71 | 14.22 | 13.65 | 14.12 | 5,666,470 | +0.07(+0.50%) |
Mar 05, 2024 | 13.64 | 14.47 | 13.61 | 14.05 | 7,238,751 | +0.54(+4.00%) |
Mar 04, 2024 | 13.45 | 13.58 | 13.43 | 13.51 | 1,764,042 | -0.01(-0.07%) |
Mar 01, 2024 | 13.37 | 13.60 | 13.28 | 13.52 | 3,905,882 | +0.03(+0.22%) |
Feb 29, 2024 | 13.46 | 13.80 | 13.43 | 13.49 | 3,338,609 | -0.19(-1.39%) |
Feb 28, 2024 | 13.59 | 13.78 | 13.52 | 13.68 | 3,136,929 | +0.21(+1.56%) |
Feb 27, 2024 | 13.59 | 13.62 | 13.44 | 13.47 | 1,782,414 | -0.23(-1.68%) |
Feb 26, 2024 | 13.77 | 13.78 | 13.65 | 13.70 | 2,056,401 | -0.14(-1.01%) |
Feb 23, 2024 | 14.15 | 14.24 | 13.83 | 13.84 | 2,792,066 | -0.56(-3.89%) |
Feb 22, 2024 | 14.11 | 14.41 | 13.93 | 14.40 | 4,948,423 | -0.30(-2.04%) |
Feb 21, 2024 | 14.88 | 15.02 | 14.63 | 14.70 | 3,938,844 | -0.06(-0.41%) |
Feb 20, 2024 | 14.55 | 15.18 | 14.48 | 14.76 | 5,054,987 | +0.43(+3.00%) |
Feb 16, 2024 | 14.45 | 14.57 | 14.06 | 14.33 | 4,917,422 | -0.02(-0.14%) |
Feb 15, 2024 | 14.31 | 14.65 | 14.24 | 14.35 | 3,664,751 | -0.12(-0.83%) |
Feb 14, 2024 | 14.67 | 15.00 | 14.41 | 14.47 | 6,942,815 | -0.83(-5.42%) |
Feb 13, 2024 | 14.74 | 16.24 | 14.60 | 15.30 | 10,554,079 | +1.05(+7.37%) |
Feb 12, 2024 | 13.88 | 14.41 | 13.84 | 14.25 | 4,053,257 | +0.25(+1.79%) |
Feb 09, 2024 | 13.80 | 14.01 | 13.69 | 14.00 | 2,447,279 | +0.13(+0.94%) |
Feb 08, 2024 | 13.90 | 14.11 | 13.82 | 13.87 | 1,722,044 | -0.07(-0.50%) |
Feb 07, 2024 | 13.87 | 14.06 | 13.84 | 13.94 | 2,361,578 | -0.07(-0.50%) |
Feb 06, 2024 | 14.20 | 14.37 | 13.97 | 14.01 | 2,305,364 | -0.36(-2.51%) |
Feb 05, 2024 | 14.79 | 15.10 | 14.30 | 14.37 | 2,848,337 | -0.53(-3.56%) |
Feb 02, 2024 | 14.87 | 15.04 | 14.65 | 14.90 | 3,174,799 | -0.04(-0.27%) |