Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 13.31 | 13.86 | 13.28 | 13.81 | 8,629,354 | +0.08(+0.58%) |
Apr 24, 2024 | 13.76 | 13.87 | 13.49 | 13.73 | 6,454,235 | +0.12(+0.88%) |
Apr 23, 2024 | 13.12 | 13.69 | 13.12 | 13.61 | 11,144,938 | +0.54(+4.13%) |
Apr 22, 2024 | 12.69 | 13.12 | 12.58 | 13.07 | 8,379,153 | +0.49(+3.90%) |
Apr 19, 2024 | 12.71 | 12.78 | 12.48 | 12.58 | 7,763,207 | -0.17(-1.33%) |
Apr 18, 2024 | 13.02 | 13.10 | 12.70 | 12.75 | 9,604,231 | -0.13(-1.01%) |
Apr 17, 2024 | 12.98 | 13.04 | 12.82 | 12.88 | 3,757,838 | -0.02(-0.16%) |
Apr 16, 2024 | 12.83 | 13.14 | 12.76 | 12.90 | 7,300,238 | -0.05(-0.39%) |
Apr 15, 2024 | 13.42 | 13.58 | 12.87 | 12.95 | 8,667,039 | -0.21(-1.60%) |
Apr 12, 2024 | 13.91 | 13.99 | 13.14 | 13.16 | 10,234,069 | -1.02(-7.19%) |
Apr 11, 2024 | 14.50 | 14.68 | 14.09 | 14.18 | 4,718,343 | -0.36(-2.48%) |
Apr 10, 2024 | 14.51 | 14.80 | 14.48 | 14.54 | 6,126,191 | +0.11(+0.76%) |
Apr 09, 2024 | 14.17 | 14.50 | 14.16 | 14.43 | 9,226,332 | +0.19(+1.33%) |
Apr 08, 2024 | 14.07 | 14.40 | 14.06 | 14.24 | 5,446,646 | +0.28(+2.01%) |
Apr 05, 2024 | 13.94 | 14.04 | 13.88 | 13.96 | 2,876,066 | -0.05(-0.36%) |
Apr 04, 2024 | 14.09 | 14.30 | 14.01 | 14.01 | 3,569,713 | +0.03(+0.22%) |
Apr 03, 2024 | 13.80 | 14.08 | 13.74 | 13.98 | 5,317,522 | +0.09(+0.63%) |
Apr 02, 2024 | 13.96 | 14.10 | 13.86 | 13.89 | 5,894,922 | -0.09(-0.63%) |
Apr 01, 2024 | 13.54 | 14.14 | 13.52 | 13.98 | 7,763,144 | +0.59(+4.37%) |
Mar 28, 2024 | 13.46 | 13.49 | 13.25 | 13.39 | 14,200,258 | +0.02(+0.15%) |
Mar 27, 2024 | 13.60 | 13.66 | 13.17 | 13.37 | 7,698,034 | -0.36(-2.63%) |
Mar 26, 2024 | 13.79 | 13.93 | 13.66 | 13.74 | 8,710,172 | +0.13(+0.93%) |
Mar 25, 2024 | 13.48 | 13.73 | 13.38 | 13.61 | 8,528,869 | +0.30(+2.27%) |
Mar 22, 2024 | 13.56 | 13.63 | 13.19 | 13.31 | 7,646,099 | -0.38(-2.78%) |
Mar 21, 2024 | 13.77 | 14.03 | 13.69 | 13.69 | 6,250,209 | -0.22(-1.61%) |
Mar 20, 2024 | 13.77 | 13.95 | 13.63 | 13.91 | 9,498,361 | +0.09(+0.64%) |
Mar 19, 2024 | 13.70 | 14.05 | 13.67 | 13.82 | 8,999,085 | +0.06(+0.43%) |
Mar 18, 2024 | 13.66 | 13.81 | 13.43 | 13.76 | 9,289,544 | +0.08(+0.57%) |
Mar 15, 2024 | 13.77 | 14.07 | 13.69 | 13.69 | 9,503,581 | +0.01(+0.07%) |
Mar 14, 2024 | 14.02 | 14.37 | 13.63 | 13.68 | 16,949,082 | -0.35(-2.50%) |
Mar 13, 2024 | 14.14 | 14.44 | 13.97 | 14.03 | 15,464,019 | -0.12(-0.83%) |
Mar 12, 2024 | 13.65 | 14.23 | 13.53 | 14.14 | 26,321,442 | +1.39(+10.86%) |
Mar 11, 2024 | 12.63 | 12.99 | 12.59 | 12.76 | 11,149,823 | +0.46(+3.73%) |
Mar 08, 2024 | 12.24 | 12.44 | 12.14 | 12.30 | 11,069,424 | +0.02(+0.16%) |
Mar 07, 2024 | 12.34 | 12.41 | 12.20 | 12.28 | 5,090,939 | -0.16(-1.26%) |
Mar 06, 2024 | 12.45 | 12.69 | 12.35 | 12.44 | 8,213,109 | +0.23(+1.92%) |
Mar 05, 2024 | 12.42 | 12.63 | 12.19 | 12.20 | 10,479,724 | -0.27(-2.19%) |
Mar 04, 2024 | 12.93 | 12.93 | 12.31 | 12.48 | 11,971,602 | -0.48(-3.69%) |
Mar 01, 2024 | 13.29 | 13.41 | 12.90 | 12.95 | 8,262,879 | -0.30(-2.28%) |
Feb 29, 2024 | 13.47 | 13.52 | 13.18 | 13.26 | 6,574,593 | -0.04(-0.29%) |
Feb 28, 2024 | 13.42 | 13.61 | 13.30 | 13.30 | 3,537,242 | -0.47(-3.40%) |
Feb 27, 2024 | 13.88 | 13.88 | 13.67 | 13.76 | 4,693,891 | +0.15(+1.07%) |
Feb 26, 2024 | 13.53 | 13.66 | 13.34 | 13.62 | 5,406,902 | -0.18(-1.27%) |
Feb 23, 2024 | 13.81 | 13.89 | 13.70 | 13.79 | 7,082,687 | +0.04(+0.28%) |
Feb 22, 2024 | 13.93 | 13.94 | 13.63 | 13.75 | 3,976,303 | -0.05(-0.35%) |
Feb 21, 2024 | 13.93 | 14.16 | 13.79 | 13.80 | 5,929,146 | +0.23(+1.73%) |
Feb 20, 2024 | 13.72 | 13.72 | 13.45 | 13.57 | 4,016,885 | -0.20(-1.42%) |
Feb 16, 2024 | 13.82 | 13.94 | 13.73 | 13.76 | 6,347,077 | +0.28(+2.10%) |
Feb 15, 2024 | 13.44 | 13.68 | 13.40 | 13.48 | 2,590,851 | +0.04(+0.29%) |
Feb 14, 2024 | 13.19 | 13.46 | 13.12 | 13.44 | 2,899,642 | +0.37(+2.84%) |
Feb 13, 2024 | 13.08 | 13.28 | 12.95 | 13.07 | 4,692,647 | -0.20(-1.54%) |
Feb 12, 2024 | 13.07 | 13.41 | 13.07 | 13.28 | 3,626,804 | +0.22(+1.72%) |
Feb 09, 2024 | 12.99 | 13.08 | 12.72 | 13.05 | 3,622,284 | -0.03(-0.22%) |
Feb 08, 2024 | 13.07 | 13.17 | 12.91 | 13.08 | 3,734,743 | -0.10(-0.74%) |
Feb 07, 2024 | 13.09 | 13.45 | 12.95 | 13.18 | 5,713,848 | -0.19(-1.39%) |
Feb 06, 2024 | 13.31 | 13.46 | 13.04 | 13.36 | 11,968,701 | +0.54(+4.18%) |
Feb 05, 2024 | 13.36 | 13.40 | 12.74 | 12.83 | 11,784,100 | -0.66(-4.92%) |
Feb 02, 2024 | 13.65 | 13.68 | 13.36 | 13.49 | 5,145,559 | -0.39(-2.81%) |