Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 11.87 | 12.15 | 11.76 | 11.90 | 2,257,313 | +0.07(+0.59%) |
Apr 17, 2024 | 12.10 | 12.21 | 11.82 | 11.83 | 2,097,701 | -0.15(-1.25%) |
Apr 16, 2024 | 12.30 | 12.40 | 11.96 | 11.98 | 2,537,844 | -0.42(-3.39%) |
Apr 15, 2024 | 13.03 | 13.11 | 12.33 | 12.40 | 2,241,793 | -0.70(-5.34%) |
Apr 12, 2024 | 13.00 | 13.24 | 12.91 | 13.10 | 2,672,486 | -0.01(-0.08%) |
Apr 11, 2024 | 13.26 | 13.29 | 13.00 | 13.11 | 2,042,472 | -0.09(-0.68%) |
Apr 10, 2024 | 13.23 | 13.39 | 13.12 | 13.20 | 1,900,769 | -0.35(-2.58%) |
Apr 09, 2024 | 13.61 | 13.73 | 13.47 | 13.55 | 871,227 | -0.01(-0.07%) |
Apr 08, 2024 | 13.86 | 13.89 | 13.55 | 13.56 | 1,161,326 | -0.28(-2.02%) |
Apr 05, 2024 | 13.58 | 14.01 | 13.55 | 13.84 | 1,805,777 | +0.19(+1.39%) |
Apr 04, 2024 | 13.72 | 14.04 | 13.64 | 13.65 | 1,774,406 | +0.10(+0.74%) |
Apr 03, 2024 | 13.62 | 13.86 | 13.51 | 13.55 | 2,064,054 | -0.19(-1.38%) |
Apr 02, 2024 | 13.71 | 13.96 | 13.56 | 13.74 | 1,607,350 | -0.16(-1.15%) |
Apr 01, 2024 | 14.04 | 14.14 | 13.89 | 13.90 | 1,338,309 | -0.12(-0.86%) |
Mar 28, 2024 | 14.08 | 14.02 | 14.01 | 14.02 | 1,524,465 | -0.05(-0.36%) |
Mar 27, 2024 | 13.99 | 14.31 | 13.91 | 14.07 | 1,431,302 | +0.17(+1.22%) |
Mar 26, 2024 | 14.01 | 14.04 | 13.81 | 13.90 | 1,758,251 | -0.03(-0.22%) |
Mar 25, 2024 | 13.97 | 14.09 | 13.89 | 13.93 | 1,254,873 | -0.02(-0.14%) |
Mar 22, 2024 | 14.39 | 14.42 | 13.93 | 13.95 | 949,690 | -0.45(-3.13%) |
Mar 21, 2024 | 14.59 | 14.63 | 14.37 | 14.40 | 1,234,962 | -0.13(-0.89%) |
Mar 20, 2024 | 14.25 | 14.64 | 14.17 | 14.53 | 898,349 | +0.31(+2.18%) |
Mar 19, 2024 | 14.29 | 14.41 | 14.06 | 14.22 | 1,417,774 | -0.14(-0.97%) |
Mar 18, 2024 | 14.41 | 14.53 | 14.15 | 14.36 | 1,701,236 | +0.18(+1.27%) |
Mar 15, 2024 | 14.44 | 14.58 | 13.98 | 14.18 | 2,027,023 | -0.28(-1.94%) |
Mar 14, 2024 | 14.77 | 14.85 | 14.30 | 14.46 | 1,344,059 | -0.28(-1.90%) |
Mar 13, 2024 | 14.63 | 14.98 | 14.61 | 14.74 | 1,180,286 | +0.12(+0.82%) |
Mar 12, 2024 | 14.89 | 14.92 | 14.61 | 14.62 | 809,413 | -0.31(-2.08%) |
Mar 11, 2024 | 15.17 | 15.34 | 14.89 | 14.93 | 896,950 | -0.24(-1.58%) |
Mar 08, 2024 | 15.12 | 15.40 | 15.04 | 15.17 | 1,216,909 | +0.13(+0.86%) |
Mar 07, 2024 | 15.09 | 15.28 | 14.95 | 15.04 | 1,317,601 | +0.04(+0.27%) |
Mar 06, 2024 | 15.19 | 15.19 | 14.83 | 15.00 | 1,434,201 | +0.00(+0.00%) |
Mar 05, 2024 | 15.25 | 15.27 | 14.92 | 15.00 | 1,773,385 | -0.39(-2.53%) |
Mar 04, 2024 | 15.97 | 15.97 | 15.27 | 15.39 | 1,191,874 | -0.54(-3.39%) |
Mar 01, 2024 | 16.12 | 16.18 | 15.74 | 15.93 | 918,396 | -0.14(-0.87%) |
Feb 29, 2024 | 15.94 | 16.12 | 15.81 | 16.07 | 1,727,494 | +0.30(+1.90%) |
Feb 28, 2024 | 16.20 | 16.20 | 15.70 | 15.77 | 1,386,984 | -0.59(-3.61%) |
Feb 27, 2024 | 16.25 | 16.42 | 16.14 | 16.36 | 1,309,725 | +0.17(+1.05%) |
Feb 26, 2024 | 16.44 | 16.45 | 16.14 | 16.19 | 1,218,441 | -0.29(-1.76%) |
Feb 23, 2024 | 16.42 | 16.74 | 16.40 | 16.48 | 1,042,995 | +0.09(+0.55%) |
Feb 22, 2024 | 16.39 | 16.44 | 16.23 | 16.39 | 1,478,872 | +0.17(+1.05%) |
Feb 21, 2024 | 16.32 | 16.32 | 16.03 | 16.22 | 1,540,593 | -0.30(-1.82%) |
Feb 20, 2024 | 16.72 | 16.84 | 16.36 | 16.52 | 1,538,778 | -0.34(-2.02%) |
Feb 16, 2024 | 16.95 | 17.17 | 16.79 | 16.86 | 1,893,164 | -0.18(-1.06%) |
Feb 15, 2024 | 17.10 | 17.14 | 16.55 | 17.04 | 1,998,179 | +0.01(+0.06%) |
Feb 14, 2024 | 17.29 | 17.32 | 16.82 | 17.03 | 1,470,900 | +0.01(+0.06%) |
Feb 13, 2024 | 17.00 | 17.40 | 16.86 | 17.02 | 1,740,390 | -0.58(-3.30%) |
Feb 12, 2024 | 17.98 | 17.98 | 17.53 | 17.60 | 1,732,877 | -0.27(-1.51%) |
Feb 09, 2024 | 17.66 | 18.21 | 17.54 | 17.87 | 1,799,225 | +0.25(+1.42%) |
Feb 08, 2024 | 17.58 | 18.05 | 17.50 | 17.62 | 1,963,625 | +0.14(+0.80%) |
Feb 07, 2024 | 17.66 | 17.73 | 17.28 | 17.48 | 1,165,238 | -0.27(-1.52%) |
Feb 06, 2024 | 17.64 | 18.25 | 17.50 | 17.75 | 1,970,140 | +0.13(+0.74%) |
Feb 05, 2024 | 18.14 | 18.16 | 17.24 | 17.62 | 2,886,907 | -0.59(-3.24%) |
Feb 02, 2024 | 20.50 | 20.56 | 17.96 | 18.21 | 6,545,087 | -0.93(-4.86%) |