Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 12.04 | 12.12 | 11.66 | 11.71 | 3,613,211 | -0.26(-2.17%) |
Apr 17, 2024 | 12.35 | 12.37 | 11.96 | 11.97 | 2,099,362 | -0.21(-1.72%) |
Apr 16, 2024 | 12.01 | 12.33 | 11.96 | 12.18 | 3,180,472 | +0.05(+0.41%) |
Apr 15, 2024 | 12.36 | 12.44 | 11.95 | 12.13 | 4,464,481 | -0.14(-1.14%) |
Apr 12, 2024 | 12.43 | 12.52 | 12.22 | 12.27 | 1,778,013 | -0.30(-2.39%) |
Apr 11, 2024 | 12.65 | 12.71 | 12.35 | 12.57 | 2,213,100 | -0.10(-0.79%) |
Apr 10, 2024 | 13.09 | 13.13 | 12.61 | 12.67 | 2,585,291 | -0.79(-5.87%) |
Apr 09, 2024 | 13.21 | 13.47 | 13.18 | 13.46 | 2,131,886 | +0.33(+2.51%) |
Apr 08, 2024 | 13.12 | 13.31 | 13.04 | 13.13 | 1,553,150 | +0.18(+1.39%) |
Apr 05, 2024 | 13.12 | 13.15 | 12.90 | 12.95 | 1,835,277 | -0.19(-1.45%) |
Apr 04, 2024 | 13.64 | 13.78 | 13.10 | 13.14 | 1,751,384 | -0.29(-2.16%) |
Apr 03, 2024 | 13.33 | 13.55 | 13.25 | 13.43 | 1,232,180 | +0.01(+0.07%) |
Apr 02, 2024 | 13.36 | 13.56 | 13.25 | 13.42 | 2,079,542 | -0.13(-0.96%) |
Apr 01, 2024 | 13.74 | 13.74 | 13.46 | 13.55 | 2,087,663 | -0.18(-1.31%) |
Mar 28, 2024 | 13.55 | 13.86 | 13.55 | 13.73 | 2,270,331 | +0.16(+1.18%) |
Mar 27, 2024 | 13.17 | 13.57 | 13.09 | 13.57 | 2,783,851 | +0.50(+3.83%) |
Mar 26, 2024 | 13.18 | 13.25 | 13.06 | 13.07 | 3,748,397 | +0.01(+0.08%) |
Mar 25, 2024 | 13.06 | 13.18 | 13.02 | 13.06 | 2,494,705 | -0.03(-0.23%) |
Mar 22, 2024 | 13.29 | 13.35 | 12.91 | 13.09 | 1,819,795 | -0.19(-1.43%) |
Mar 21, 2024 | 13.16 | 13.53 | 13.16 | 13.28 | 2,714,884 | +0.13(+0.99%) |
Mar 20, 2024 | 12.50 | 13.18 | 12.47 | 13.15 | 3,273,746 | +0.62(+4.95%) |
Mar 19, 2024 | 12.47 | 12.63 | 12.43 | 12.53 | 2,409,202 | +0.08(+0.64%) |
Mar 18, 2024 | 12.45 | 12.65 | 12.35 | 12.45 | 5,941,416 | +0.06(+0.48%) |
Mar 15, 2024 | 12.41 | 12.71 | 12.36 | 12.39 | 4,499,816 | +0.00(+0.00%) |
Mar 14, 2024 | 12.44 | 12.53 | 12.30 | 12.39 | 4,102,390 | -0.18(-1.43%) |
Mar 13, 2024 | 12.58 | 12.65 | 12.47 | 12.57 | 2,256,841 | -0.08(-0.63%) |
Mar 12, 2024 | 12.57 | 12.73 | 12.35 | 12.65 | 3,184,436 | +0.08(+0.64%) |
Mar 11, 2024 | 12.29 | 12.69 | 12.28 | 12.57 | 2,983,281 | +0.31(+2.53%) |
Mar 08, 2024 | 12.41 | 12.55 | 12.06 | 12.26 | 2,712,687 | -0.12(-0.97%) |
Mar 07, 2024 | 12.12 | 12.51 | 12.10 | 12.38 | 3,382,699 | +0.32(+2.65%) |
Mar 06, 2024 | 11.88 | 12.09 | 11.80 | 12.06 | 2,128,363 | +0.20(+1.69%) |
Mar 05, 2024 | 11.71 | 11.98 | 11.69 | 11.86 | 2,874,331 | +0.07(+0.59%) |
Mar 04, 2024 | 11.73 | 11.83 | 11.52 | 11.79 | 3,826,163 | +0.06(+0.51%) |
Mar 01, 2024 | 11.90 | 11.94 | 11.66 | 11.73 | 3,668,461 | -0.15(-1.26%) |
Feb 29, 2024 | 11.90 | 12.03 | 11.82 | 11.88 | 3,256,826 | +0.08(+0.68%) |
Feb 28, 2024 | 11.76 | 12.00 | 11.72 | 11.80 | 3,524,806 | -0.08(-0.67%) |
Feb 27, 2024 | 11.98 | 12.03 | 11.74 | 11.88 | 3,806,659 | +0.07(+0.59%) |
Feb 26, 2024 | 12.19 | 12.24 | 11.71 | 11.81 | 5,186,604 | -0.41(-3.36%) |
Feb 23, 2024 | 12.40 | 12.45 | 12.21 | 12.22 | 2,370,388 | -0.20(-1.61%) |
Feb 22, 2024 | 12.42 | 12.60 | 12.34 | 12.42 | 3,272,807 | -0.08(-0.64%) |
Feb 21, 2024 | 12.31 | 12.64 | 12.31 | 12.50 | 3,235,391 | +0.11(+0.89%) |
Feb 20, 2024 | 12.29 | 12.48 | 12.21 | 12.39 | 4,394,188 | +0.08(+0.65%) |
Feb 16, 2024 | 12.17 | 12.48 | 11.94 | 12.31 | 4,493,182 | +0.05(+0.41%) |
Feb 15, 2024 | 11.76 | 12.28 | 11.76 | 12.26 | 7,324,976 | +0.54(+4.61%) |
Feb 14, 2024 | 11.65 | 11.83 | 11.26 | 11.72 | 9,261,837 | +0.13(+1.12%) |
Feb 13, 2024 | 12.66 | 12.66 | 11.36 | 11.59 | 21,839,368 | -2.04(-14.97%) |
Feb 12, 2024 | 13.54 | 13.77 | 13.24 | 13.63 | 9,527,684 | +0.17(+1.26%) |
Feb 09, 2024 | 13.49 | 13.55 | 13.34 | 13.46 | 6,677,381 | -0.15(-1.10%) |
Feb 08, 2024 | 13.80 | 13.91 | 13.53 | 13.61 | 3,974,547 | -0.15(-1.09%) |
Feb 07, 2024 | 14.00 | 14.00 | 13.67 | 13.76 | 3,040,174 | -0.11(-0.79%) |
Feb 06, 2024 | 13.37 | 13.98 | 13.34 | 13.87 | 7,414,072 | +0.38(+2.82%) |
Feb 05, 2024 | 13.74 | 13.87 | 13.46 | 13.49 | 4,382,152 | -0.51(-3.64%) |
Feb 02, 2024 | 13.80 | 14.12 | 13.68 | 14.00 | 2,432,334 | -0.04(-0.28%) |