Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 13.00 | 13.19 | 12.63 | 12.75 | 559,637 | -0.25(-1.92%) |
Apr 29, 2024 | 12.89 | 13.44 | 12.80 | 13.00 | 466,980 | +0.19(+1.48%) |
Apr 26, 2024 | 12.50 | 13.04 | 12.37 | 12.81 | 464,446 | +0.34(+2.73%) |
Apr 25, 2024 | 12.29 | 12.57 | 12.13 | 12.47 | 564,571 | -0.08(-0.64%) |
Apr 24, 2024 | 12.59 | 12.83 | 12.43 | 12.55 | 565,911 | -0.04(-0.32%) |
Apr 23, 2024 | 12.77 | 12.94 | 12.47 | 12.59 | 1,479,279 | -0.11(-0.87%) |
Apr 22, 2024 | 13.09 | 13.18 | 12.44 | 12.70 | 1,044,575 | -0.45(-3.42%) |
Apr 19, 2024 | 12.99 | 13.61 | 12.99 | 13.15 | 537,634 | +0.04(+0.31%) |
Apr 18, 2024 | 13.26 | 13.32 | 12.72 | 13.11 | 603,947 | -0.07(-0.53%) |
Apr 17, 2024 | 13.70 | 13.77 | 12.99 | 13.18 | 663,398 | -0.45(-3.30%) |
Apr 16, 2024 | 14.09 | 14.09 | 13.58 | 13.63 | 595,423 | -0.64(-4.48%) |
Apr 15, 2024 | 14.44 | 14.66 | 14.17 | 14.27 | 311,221 | -0.12(-0.83%) |
Apr 12, 2024 | 15.03 | 15.10 | 14.21 | 14.39 | 450,165 | -0.48(-3.23%) |
Apr 11, 2024 | 15.16 | 15.16 | 14.64 | 14.87 | 479,718 | -0.19(-1.26%) |
Apr 10, 2024 | 14.97 | 15.60 | 14.57 | 15.06 | 604,635 | -0.39(-2.52%) |
Apr 09, 2024 | 15.09 | 15.98 | 15.02 | 15.45 | 391,831 | +0.37(+2.45%) |
Apr 08, 2024 | 15.19 | 15.46 | 14.97 | 15.08 | 383,926 | +0.23(+1.55%) |
Apr 05, 2024 | 14.67 | 14.95 | 14.55 | 14.85 | 544,037 | +0.18(+1.23%) |
Apr 04, 2024 | 15.14 | 15.28 | 14.57 | 14.67 | 552,793 | -0.20(-1.34%) |
Apr 03, 2024 | 15.42 | 15.60 | 14.81 | 14.87 | 919,903 | -0.78(-4.98%) |
Apr 02, 2024 | 15.89 | 16.29 | 15.47 | 15.65 | 434,637 | -0.54(-3.34%) |
Apr 01, 2024 | 16.71 | 16.78 | 15.98 | 16.19 | 386,047 | -0.35(-2.12%) |
Mar 28, 2024 | 16.00 | 17.00 | 16.00 | 16.54 | 475,820 | +0.54(+3.37%) |
Mar 27, 2024 | 16.33 | 16.37 | 15.79 | 16.00 | 512,575 | -0.22(-1.36%) |
Mar 26, 2024 | 15.62 | 16.43 | 15.50 | 16.22 | 772,798 | +0.73(+4.71%) |
Mar 25, 2024 | 15.24 | 15.77 | 15.23 | 15.49 | 371,769 | +0.30(+1.97%) |
Mar 22, 2024 | 14.90 | 15.50 | 14.77 | 15.19 | 499,841 | +0.25(+1.67%) |
Mar 21, 2024 | 15.25 | 15.44 | 14.88 | 14.94 | 412,464 | -0.21(-1.39%) |
Mar 20, 2024 | 14.75 | 15.32 | 14.37 | 15.15 | 637,042 | +0.47(+3.20%) |
Mar 19, 2024 | 14.26 | 15.03 | 14.11 | 14.68 | 398,479 | +0.17(+1.17%) |
Mar 18, 2024 | 15.15 | 15.37 | 14.47 | 14.51 | 602,628 | -0.76(-4.98%) |
Mar 15, 2024 | 14.66 | 15.84 | 14.42 | 15.27 | 782,465 | +0.37(+2.48%) |
Mar 14, 2024 | 15.17 | 15.52 | 14.85 | 14.90 | 624,397 | -0.16(-1.06%) |
Mar 13, 2024 | 15.35 | 15.69 | 14.76 | 15.06 | 856,647 | -0.20(-1.31%) |
Mar 12, 2024 | 13.65 | 15.38 | 13.62 | 15.26 | 954,285 | +1.57(+11.47%) |
Mar 11, 2024 | 13.79 | 14.02 | 13.54 | 13.69 | 618,426 | -0.08(-0.58%) |
Mar 08, 2024 | 14.00 | 14.36 | 13.56 | 13.77 | 340,330 | -0.06(-0.43%) |
Mar 07, 2024 | 14.09 | 14.44 | 13.59 | 13.83 | 569,705 | -0.14(-1.00%) |
Mar 06, 2024 | 13.70 | 14.41 | 13.31 | 13.97 | 919,737 | +0.44(+3.25%) |
Mar 05, 2024 | 13.18 | 14.17 | 13.01 | 13.53 | 784,314 | +0.59(+4.56%) |
Mar 04, 2024 | 14.04 | 14.06 | 12.36 | 12.94 | 1,680,581 | -1.11(-7.90%) |