Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.99 | 11.99 | 11.95 | 11.95 | 1,387 | +0.36(+3.11%) |
Apr 25, 2024 | 11.46 | 11.59 | 11.46 | 11.59 | 640 | -0.06(-0.52%) |
Apr 23, 2024 | 11.65 | 391 | -0.20(-1.69%) | |||
Apr 22, 2024 | 11.50 | 11.85 | 11.50 | 11.85 | 2,496 | +0.32(+2.75%) |
Apr 19, 2024 | 11.60 | 11.60 | 11.50 | 11.53 | 2,810 | -0.06(-0.53%) |
Apr 18, 2024 | 11.59 | 11.60 | 11.55 | 11.60 | 1,922 | +0.01(+0.04%) |
Apr 17, 2024 | 11.89 | 11.89 | 11.59 | 11.59 | 2,954 | -0.06(-0.52%) |
Apr 16, 2024 | 11.56 | 11.82 | 11.53 | 11.65 | 3,580 | +0.03(+0.24%) |
Apr 15, 2024 | 11.82 | 11.86 | 11.62 | 11.62 | 2,854 | -0.28(-2.34%) |
Apr 11, 2024 | 11.90 | 707 | -0.48(-3.88%) | |||
Apr 10, 2024 | 12.12 | 12.49 | 12.00 | 12.38 | 2,121 | -0.11(-0.88%) |
Apr 09, 2024 | 12.01 | 12.49 | 11.92 | 12.49 | 2,068 | +0.36(+2.97%) |
Apr 08, 2024 | 12.42 | 12.70 | 12.07 | 12.13 | 11,412 | -0.58(-4.56%) |
Apr 04, 2024 | 12.71 | 399 | +0.00(+0.00%) | |||
Apr 03, 2024 | 12.40 | 12.75 | 12.40 | 12.71 | 1,661 | -0.16(-1.24%) |
Apr 02, 2024 | 12.79 | 12.90 | 12.68 | 12.87 | 11,091 | +0.15(+1.22%) |
Apr 01, 2024 | 12.53 | 12.89 | 12.53 | 12.71 | 3,748 | -0.21(-1.59%) |
Mar 28, 2024 | 12.81 | 13.31 | 12.76 | 12.92 | 6,967 | -0.50(-3.73%) |
Mar 27, 2024 | 12.91 | 13.49 | 12.16 | 13.42 | 4,838 | +0.55(+4.27%) |
Mar 26, 2024 | 13.20 | 13.20 | 12.68 | 12.87 | 5,628 | -0.47(-3.49%) |
Mar 25, 2024 | 12.66 | 13.55 | 12.66 | 13.34 | 5,718 | +0.48(+3.69%) |
Mar 22, 2024 | 11.88 | 12.86 | 11.88 | 12.86 | 17,667 | +0.87(+7.26%) |
Mar 21, 2024 | 11.78 | 12.18 | 11.76 | 11.99 | 18,416 | -0.15(-1.24%) |
Mar 20, 2024 | 12.04 | 12.30 | 11.71 | 12.14 | 5,418 | +0.14(+1.17%) |
Mar 19, 2024 | 11.67 | 12.12 | 11.67 | 12.00 | 21,297 | +0.45(+3.90%) |
Mar 18, 2024 | 11.90 | 11.98 | 11.55 | 11.55 | 4,359 | -0.35(-2.94%) |
Mar 15, 2024 | 11.77 | 12.03 | 11.77 | 11.90 | 18,035 | +0.14(+1.19%) |
Mar 14, 2024 | 12.50 | 12.50 | 11.50 | 11.76 | 257,178 | -0.77(-6.15%) |
Mar 13, 2024 | 13.00 | 13.00 | 12.53 | 12.53 | 12,453 | -0.42(-3.24%) |
Mar 12, 2024 | 13.36 | 13.36 | 12.94 | 12.95 | 17,183 | -0.42(-3.14%) |
Mar 11, 2024 | 13.50 | 13.80 | 13.30 | 13.37 | 6,671 | -0.18(-1.33%) |
Mar 08, 2024 | 14.39 | 14.39 | 13.00 | 13.55 | 22,466 | -1.14(-7.76%) |
Mar 07, 2024 | 14.98 | 15.46 | 14.69 | 14.69 | 3,723 | +0.15(+1.03%) |
Mar 06, 2024 | 14.91 | 14.91 | 14.52 | 14.54 | 2,356 | -0.32(-2.15%) |
Mar 05, 2024 | 15.02 | 15.02 | 14.86 | 14.86 | 1,566 | -0.24(-1.59%) |
Mar 04, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 1,190 | -0.07(-0.46%) |
Mar 01, 2024 | 15.05 | 15.49 | 14.87 | 15.17 | 3,962 | +0.17(+1.13%) |
Feb 29, 2024 | 15.05 | 15.41 | 14.85 | 15.00 | 9,108 | -0.15(-1.02%) |
Feb 28, 2024 | 15.51 | 15.51 | 15.15 | 15.15 | 1,071 | +0.12(+0.76%) |
Feb 27, 2024 | 15.49 | 15.87 | 14.75 | 15.04 | 3,533 | -0.44(-2.81%) |
Feb 26, 2024 | 15.00 | 15.47 | 14.88 | 15.47 | 16,886 | +0.47(+3.17%) |
Feb 23, 2024 | 14.85 | 15.10 | 14.83 | 15.00 | 9,439 | +0.16(+1.08%) |
Feb 22, 2024 | 15.01 | 15.19 | 14.84 | 14.84 | 10,733 | -0.42(-2.72%) |
Feb 21, 2024 | 15.00 | 15.26 | 15.00 | 15.26 | 17,933 | +0.18(+1.16%) |
Feb 20, 2024 | 14.94 | 15.40 | 14.94 | 15.08 | 2,891 | -0.10(-0.66%) |
Feb 16, 2024 | 15.11 | 15.18 | 14.85 | 15.18 | 18,381 | -0.12(-0.78%) |
Feb 15, 2024 | 16.83 | 16.83 | 15.20 | 15.30 | 18,514 | -0.09(-0.58%) |
Feb 14, 2024 | 15.07 | 15.39 | 15.00 | 15.39 | 2,609 | +0.38(+2.53%) |
Feb 13, 2024 | 15.02 | 15.73 | 15.01 | 15.01 | 2,563 | -0.14(-0.92%) |
Feb 12, 2024 | 15.01 | 15.35 | 14.90 | 15.15 | 25,183 | -0.03(-0.20%) |
Feb 09, 2024 | 15.16 | 15.56 | 15.01 | 15.18 | 5,729 | +0.17(+1.13%) |
Feb 08, 2024 | 15.18 | 15.18 | 14.89 | 15.01 | 2,457 | -0.14(-0.92%) |
Feb 07, 2024 | 15.44 | 15.50 | 15.12 | 15.15 | 1,923 | +0.14(+0.93%) |
Feb 06, 2024 | 15.01 | 15.18 | 14.92 | 15.01 | 12,300 | +0.00(+0.00%) |
Feb 05, 2024 | 15.01 | 15.31 | 14.80 | 15.01 | 30,402 | -0.24(-1.57%) |
Feb 02, 2024 | 15.01 | 15.53 | 15.01 | 15.25 | 2,358 | +0.24(+1.60%) |