Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 13.54 | 14.12 | 13.42 | 14.00 | 708,694 | +0.53(+3.93%) |
Apr 17, 2024 | 13.26 | 13.55 | 13.21 | 13.47 | 300,815 | +0.27(+2.05%) |
Apr 16, 2024 | 13.03 | 13.28 | 12.81 | 13.20 | 280,223 | +0.06(+0.46%) |
Apr 15, 2024 | 13.16 | 13.57 | 13.06 | 13.14 | 319,231 | -0.27(-2.01%) |
Apr 12, 2024 | 13.46 | 13.65 | 13.30 | 13.41 | 386,540 | -0.19(-1.40%) |
Apr 11, 2024 | 13.66 | 13.74 | 13.35 | 13.60 | 379,917 | -0.06(-0.44%) |
Apr 10, 2024 | 13.42 | 13.79 | 13.18 | 13.66 | 378,121 | -0.22(-1.59%) |
Apr 09, 2024 | 13.66 | 14.21 | 13.63 | 13.88 | 572,193 | +0.30(+2.21%) |
Apr 08, 2024 | 13.67 | 13.69 | 13.30 | 13.58 | 380,246 | +0.09(+0.67%) |
Apr 05, 2024 | 13.50 | 13.52 | 13.15 | 13.49 | 361,668 | -0.11(-0.81%) |
Apr 04, 2024 | 14.00 | 14.00 | 13.41 | 13.60 | 511,991 | -0.34(-2.44%) |
Apr 03, 2024 | 13.64 | 14.09 | 13.54 | 13.94 | 317,441 | +0.17(+1.23%) |
Apr 02, 2024 | 13.67 | 13.82 | 13.50 | 13.77 | 248,754 | -0.13(-0.94%) |
Apr 01, 2024 | 13.94 | 14.41 | 13.82 | 13.90 | 394,097 | -0.04(-0.29%) |
Mar 28, 2024 | 13.79 | 14.19 | 13.66 | 13.94 | 415,604 | +0.23(+1.68%) |
Mar 27, 2024 | 13.63 | 13.87 | 13.56 | 13.71 | 624,484 | +0.23(+1.71%) |
Mar 26, 2024 | 13.81 | 14.05 | 13.48 | 13.48 | 297,159 | -0.18(-1.32%) |
Mar 25, 2024 | 13.72 | 14.00 | 13.62 | 13.66 | 499,864 | +0.10(+0.74%) |
Mar 22, 2024 | 13.49 | 13.68 | 13.37 | 13.56 | 298,376 | +0.05(+0.37%) |
Mar 21, 2024 | 13.49 | 13.98 | 13.33 | 13.51 | 360,593 | +0.03(+0.22%) |
Mar 20, 2024 | 12.83 | 13.60 | 12.80 | 13.48 | 870,584 | +0.58(+4.50%) |
Mar 19, 2024 | 12.83 | 13.34 | 12.75 | 12.90 | 480,663 | -0.07(-0.54%) |
Mar 18, 2024 | 13.32 | 13.40 | 12.91 | 12.97 | 610,338 | -0.35(-2.63%) |
Mar 15, 2024 | 13.38 | 13.57 | 13.14 | 13.32 | 610,040 | -0.14(-1.04%) |
Mar 14, 2024 | 13.70 | 14.01 | 13.32 | 13.46 | 773,301 | -0.27(-1.97%) |
Mar 13, 2024 | 13.90 | 14.28 | 13.53 | 13.73 | 839,741 | -0.15(-1.08%) |
Mar 12, 2024 | 13.75 | 14.68 | 13.57 | 13.88 | 1,858,172 | +0.24(+1.76%) |
Mar 11, 2024 | 10.55 | 13.75 | 10.55 | 13.64 | 3,276,195 | +3.02(+28.44%) |
Mar 08, 2024 | 11.13 | 11.39 | 10.55 | 10.62 | 307,150 | -0.32(-2.93%) |
Mar 07, 2024 | 10.63 | 11.22 | 10.63 | 10.94 | 399,370 | +0.44(+4.19%) |
Mar 06, 2024 | 9.880 | 10.53 | 9.800 | 10.50 | 665,371 | +0.75(+7.69%) |
Mar 05, 2024 | 10.05 | 10.44 | 9.740 | 9.750 | 593,252 | -0.46(-4.51%) |
Mar 04, 2024 | 10.70 | 10.70 | 10.17 | 10.21 | 523,774 | -0.47(-4.40%) |
Mar 01, 2024 | 11.29 | 11.29 | 10.62 | 10.68 | 657,039 | -0.56(-4.98%) |
Feb 29, 2024 | 10.83 | 11.47 | 10.83 | 11.24 | 802,981 | +0.69(+6.54%) |
Feb 28, 2024 | 10.48 | 11.00 | 10.19 | 10.55 | 1,028,164 | -0.03(-0.28%) |
Feb 27, 2024 | 10.56 | 10.78 | 10.35 | 10.58 | 501,453 | +0.24(+2.32%) |
Feb 26, 2024 | 10.13 | 10.47 | 10.02 | 10.34 | 404,327 | +0.09(+0.88%) |
Feb 23, 2024 | 10.52 | 10.52 | 10.20 | 10.25 | 497,356 | -0.26(-2.47%) |
Feb 22, 2024 | 11.11 | 11.11 | 10.11 | 10.51 | 1,335,070 | +0.21(+2.04%) |
Feb 21, 2024 | 10.50 | 10.60 | 10.26 | 10.30 | 280,566 | -0.26(-2.46%) |
Feb 20, 2024 | 10.83 | 10.84 | 10.43 | 10.56 | 229,013 | -0.45(-4.09%) |
Feb 16, 2024 | 10.94 | 11.35 | 10.83 | 11.01 | 875,804 | -0.25(-2.22%) |
Feb 15, 2024 | 11.10 | 11.36 | 10.97 | 11.26 | 316,068 | +0.27(+2.46%) |
Feb 14, 2024 | 10.92 | 11.04 | 10.62 | 10.99 | 231,388 | +0.32(+3.00%) |
Feb 13, 2024 | 10.74 | 11.04 | 10.52 | 10.67 | 333,516 | -0.85(-7.38%) |
Feb 12, 2024 | 11.28 | 11.77 | 11.28 | 11.52 | 278,828 | +0.22(+1.95%) |
Feb 09, 2024 | 11.31 | 11.37 | 10.99 | 11.30 | 178,453 | +0.12(+1.07%) |
Feb 08, 2024 | 10.67 | 11.25 | 10.67 | 11.18 | 230,208 | +0.52(+4.88%) |
Feb 07, 2024 | 10.88 | 10.88 | 10.35 | 10.66 | 310,427 | -0.18(-1.66%) |
Feb 06, 2024 | 10.65 | 11.05 | 10.52 | 10.84 | 212,431 | +0.13(+1.21%) |
Feb 05, 2024 | 11.01 | 11.01 | 10.63 | 10.71 | 275,925 | -0.58(-5.14%) |
Feb 02, 2024 | 11.20 | 11.36 | 10.72 | 11.29 | 288,528 | -0.15(-1.31%) |