Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 12.57 | 12.68 | 11.98 | 12.19 | 5,738,645 | +0.24(+2.01%) |
Apr 22, 2024 | 11.59 | 12.10 | 11.59 | 11.95 | 8,336,984 | +0.52(+4.55%) |
Apr 19, 2024 | 11.55 | 11.62 | 11.38 | 11.43 | 5,291,179 | -0.22(-1.89%) |
Apr 18, 2024 | 11.80 | 12.08 | 11.59 | 11.65 | 5,007,267 | +0.03(+0.26%) |
Apr 17, 2024 | 11.42 | 11.89 | 11.38 | 11.62 | 4,715,048 | +0.30(+2.65%) |
Apr 16, 2024 | 11.44 | 11.74 | 11.29 | 11.32 | 8,953,129 | -0.44(-3.74%) |
Apr 15, 2024 | 11.83 | 12.15 | 11.62 | 11.76 | 12,192,216 | +0.06(+0.51%) |
Apr 12, 2024 | 11.97 | 12.17 | 11.45 | 11.70 | 12,252,503 | -0.51(-4.18%) |
Apr 11, 2024 | 12.00 | 12.34 | 11.86 | 12.21 | 9,413,701 | +0.44(+3.74%) |
Apr 10, 2024 | 11.35 | 11.95 | 11.35 | 11.77 | 6,662,766 | +0.37(+3.25%) |
Apr 09, 2024 | 11.12 | 11.45 | 11.10 | 11.40 | 7,223,476 | +0.33(+2.98%) |
Apr 08, 2024 | 11.17 | 11.29 | 10.98 | 11.07 | 3,267,360 | -0.05(-0.45%) |
Apr 05, 2024 | 11.26 | 11.28 | 11.05 | 11.12 | 1,965,063 | -0.01(-0.09%) |
Apr 04, 2024 | 11.41 | 11.74 | 11.13 | 11.13 | 1,590,921 | -0.31(-2.71%) |
Apr 03, 2024 | 11.50 | 11.51 | 11.25 | 11.44 | 2,078,481 | -0.22(-1.89%) |
Apr 02, 2024 | 11.51 | 11.69 | 11.43 | 11.66 | 3,028,905 | +0.10(+0.87%) |
Apr 01, 2024 | 11.54 | 11.80 | 11.46 | 11.56 | 2,343,012 | +0.21(+1.85%) |
Mar 28, 2024 | 11.33 | 11.54 | 11.26 | 11.35 | 2,860,314 | +0.09(+0.80%) |
Mar 27, 2024 | 11.20 | 11.28 | 10.87 | 11.26 | 3,869,180 | -0.13(-1.14%) |
Mar 26, 2024 | 11.49 | 11.49 | 11.21 | 11.39 | 5,336,292 | +0.05(+0.44%) |
Mar 25, 2024 | 11.93 | 11.98 | 11.21 | 11.34 | 6,288,526 | -0.52(-4.38%) |
Mar 22, 2024 | 11.95 | 12.02 | 11.65 | 11.86 | 7,448,736 | -0.27(-2.23%) |
Mar 21, 2024 | 12.10 | 12.29 | 11.98 | 12.13 | 4,224,587 | +0.07(+0.58%) |
Mar 20, 2024 | 11.90 | 12.23 | 11.60 | 12.06 | 5,603,104 | +0.44(+3.79%) |
Mar 19, 2024 | 11.73 | 11.77 | 11.55 | 11.62 | 4,521,665 | -0.23(-1.94%) |
Mar 18, 2024 | 12.10 | 12.10 | 11.73 | 11.85 | 4,206,712 | -0.17(-1.41%) |
Mar 15, 2024 | 12.50 | 12.53 | 12.00 | 12.02 | 6,720,815 | -0.52(-4.15%) |
Mar 14, 2024 | 12.72 | 12.80 | 12.41 | 12.54 | 8,651,940 | -0.19(-1.49%) |
Mar 13, 2024 | 12.90 | 13.45 | 12.72 | 12.73 | 6,585,755 | -0.14(-1.09%) |
Mar 12, 2024 | 12.64 | 13.01 | 12.59 | 12.87 | 7,287,905 | +0.38(+3.04%) |
Mar 11, 2024 | 12.14 | 12.90 | 12.14 | 12.49 | 13,194,980 | +0.67(+5.67%) |
Mar 08, 2024 | 12.26 | 12.26 | 11.52 | 11.82 | 8,718,505 | -0.41(-3.35%) |
Mar 07, 2024 | 12.05 | 12.33 | 12.00 | 12.23 | 8,508,010 | +0.23(+1.92%) |
Mar 06, 2024 | 13.50 | 13.50 | 11.83 | 12.00 | 14,508,724 | -1.19(-9.02%) |
Mar 05, 2024 | 13.27 | 13.35 | 12.85 | 13.19 | 5,925,236 | -0.23(-1.71%) |
Mar 04, 2024 | 14.77 | 14.79 | 13.37 | 13.42 | 10,572,022 | -1.40(-9.45%) |
Mar 01, 2024 | 14.92 | 15.20 | 14.69 | 14.82 | 4,407,193 | +0.09(+0.61%) |
Feb 29, 2024 | 14.96 | 15.27 | 14.61 | 14.73 | 6,664,344 | +0.10(+0.68%) |
Feb 28, 2024 | 14.68 | 14.80 | 14.32 | 14.63 | 3,926,631 | -0.48(-3.18%) |
Feb 27, 2024 | 14.59 | 15.30 | 14.29 | 15.11 | 6,436,929 | +0.67(+4.64%) |
Feb 26, 2024 | 14.35 | 15.32 | 14.30 | 14.44 | 7,313,783 | +0.23(+1.62%) |
Feb 23, 2024 | 13.47 | 14.25 | 13.47 | 14.21 | 6,961,669 | +0.81(+6.04%) |
Feb 22, 2024 | 13.95 | 13.99 | 13.14 | 13.40 | 13,671,985 | -0.24(-1.76%) |
Feb 21, 2024 | 13.93 | 14.10 | 13.59 | 13.64 | 4,088,567 | -0.08(-0.58%) |
Feb 20, 2024 | 14.50 | 14.55 | 13.45 | 13.72 | 7,221,906 | -0.45(-3.18%) |
Feb 16, 2024 | 15.00 | 15.30 | 14.12 | 14.17 | 6,742,564 | -0.47(-3.21%) |
Feb 15, 2024 | 15.15 | 15.52 | 14.21 | 14.64 | 6,834,894 | -0.60(-3.94%) |
Feb 14, 2024 | 14.51 | 15.27 | 14.51 | 15.24 | 5,168,744 | +0.96(+6.72%) |
Feb 13, 2024 | 13.94 | 14.54 | 13.86 | 14.28 | 3,121,152 | -0.08(-0.56%) |
Feb 12, 2024 | 13.68 | 14.64 | 13.68 | 14.36 | 7,229,206 | +0.77(+5.67%) |
Feb 09, 2024 | 13.20 | 13.60 | 13.03 | 13.59 | 4,500,269 | +0.38(+2.88%) |
Feb 08, 2024 | 13.22 | 13.44 | 12.78 | 13.21 | 19,207,568 | +1.17(+9.72%) |
Feb 07, 2024 | 11.76 | 12.12 | 11.57 | 12.04 | 9,017,537 | -0.14(-1.15%) |
Feb 06, 2024 | 11.43 | 12.59 | 11.40 | 12.18 | 14,590,371 | +0.93(+8.27%) |
Feb 05, 2024 | 11.37 | 11.37 | 10.89 | 11.25 | 13,217,554 | +0.14(+1.26%) |
Feb 02, 2024 | 11.07 | 11.47 | 11.06 | 11.11 | 7,863,045 | +0.17(+1.55%) |