Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 14.77 | 14.89 | 14.74 | 14.89 | 6,874 | +0.06(+0.42%) |
Apr 23, 2024 | 14.70 | 14.89 | 14.70 | 14.83 | 6,615 | +0.44(+3.04%) |
Apr 22, 2024 | 14.32 | 14.47 | 14.31 | 14.39 | 15,056 | +0.18(+1.23%) |
Apr 19, 2024 | 14.24 | 14.26 | 14.18 | 14.21 | 5,187 | +0.08(+0.57%) |
Apr 18, 2024 | 14.15 | 14.31 | 14.08 | 14.13 | 9,883 | +0.15(+1.11%) |
Apr 17, 2024 | 13.93 | 13.98 | 13.81 | 13.98 | 10,429 | +0.38(+2.83%) |
Apr 16, 2024 | 13.54 | 13.63 | 13.51 | 13.60 | 22,982 | +0.02(+0.11%) |
Apr 15, 2024 | 13.81 | 13.81 | 13.58 | 13.58 | 8,256 | -0.14(-1.02%) |
Apr 12, 2024 | 13.82 | 13.91 | 13.70 | 13.72 | 16,712 | -0.28(-1.97%) |
Apr 11, 2024 | 14.24 | 14.24 | 13.88 | 14.00 | 36,198 | -0.47(-3.23%) |
Apr 10, 2024 | 14.29 | 14.60 | 14.24 | 14.46 | 19,196 | +0.01(+0.04%) |
Apr 09, 2024 | 14.69 | 14.69 | 14.44 | 14.46 | 10,463 | -0.13(-0.92%) |
Apr 08, 2024 | 14.60 | 14.70 | 14.55 | 14.59 | 16,517 | +0.16(+1.11%) |
Apr 05, 2024 | 14.21 | 14.45 | 14.18 | 14.43 | 13,524 | +0.05(+0.35%) |
Apr 04, 2024 | 14.65 | 14.65 | 14.34 | 14.38 | 9,270 | -0.03(-0.21%) |
Apr 03, 2024 | 14.11 | 14.50 | 14.11 | 14.41 | 18,452 | +0.70(+5.11%) |
Apr 02, 2024 | 13.66 | 13.73 | 13.63 | 13.71 | 7,192 | -0.03(-0.22%) |
Apr 01, 2024 | 13.08 | 13.80 | 13.08 | 13.74 | 7,695 | -0.05(-0.36%) |
Mar 28, 2024 | 13.77 | 13.79 | 13.65 | 13.79 | 5,753 | +0.01(+0.11%) |
Mar 27, 2024 | 13.77 | 13.89 | 13.74 | 13.78 | 13,236 | +0.12(+0.84%) |
Mar 26, 2024 | 13.66 | 13.76 | 13.66 | 13.66 | 4,138 | -0.01(-0.07%) |
Mar 25, 2024 | 13.56 | 13.67 | 13.56 | 13.67 | 18,331 | +0.16(+1.18%) |
Mar 22, 2024 | 13.57 | 13.58 | 13.49 | 13.51 | 11,554 | -0.08(-0.59%) |
Mar 21, 2024 | 13.52 | 13.59 | 13.46 | 13.59 | 12,566 | +0.05(+0.37%) |
Mar 20, 2024 | 13.23 | 13.55 | 13.21 | 13.54 | 18,305 | +0.17(+1.27%) |
Mar 19, 2024 | 13.38 | 13.43 | 13.27 | 13.37 | 50,740 | +0.49(+3.80%) |
Mar 18, 2024 | 12.95 | 12.98 | 12.88 | 12.88 | 4,186 | -0.12(-0.92%) |
Mar 15, 2024 | 13.07 | 13.07 | 12.96 | 13.00 | 12,218 | +0.26(+2.04%) |
Mar 14, 2024 | 12.84 | 12.84 | 12.69 | 12.74 | 21,764 | +0.00(+0.00%) |
Mar 13, 2024 | 12.80 | 12.85 | 12.68 | 12.74 | 6,265 | +0.17(+1.38%) |
Mar 12, 2024 | 12.61 | 12.61 | 12.54 | 12.57 | 8,054 | +0.29(+2.33%) |
Mar 11, 2024 | 12.19 | 12.29 | 12.18 | 12.28 | 18,759 | +0.09(+0.74%) |
Mar 08, 2024 | 12.25 | 12.28 | 12.16 | 12.19 | 15,527 | +0.08(+0.66%) |
Mar 07, 2024 | 12.00 | 12.12 | 11.92 | 12.11 | 5,215 | +0.44(+3.77%) |
Mar 06, 2024 | 11.68 | 11.69 | 11.64 | 11.67 | 9,181 | -0.10(-0.85%) |
Mar 05, 2024 | 11.78 | 11.83 | 11.77 | 11.77 | 29,031 | +0.16(+1.38%) |
Mar 04, 2024 | 11.68 | 11.68 | 11.60 | 11.61 | 6,834 | -0.14(-1.19%) |
Mar 01, 2024 | 11.77 | 11.79 | 11.69 | 11.75 | 6,642 | +0.18(+1.56%) |
Feb 29, 2024 | 11.73 | 11.73 | 11.54 | 11.57 | 22,382 | -0.17(-1.45%) |
Feb 28, 2024 | 11.77 | 11.79 | 11.73 | 11.74 | 42,151 | -0.05(-0.42%) |
Feb 27, 2024 | 11.64 | 11.79 | 11.64 | 11.79 | 11,027 | +0.20(+1.73%) |
Feb 26, 2024 | 11.75 | 11.75 | 11.59 | 11.59 | 159,200 | -0.04(-0.34%) |
Feb 23, 2024 | 11.67 | 11.70 | 11.60 | 11.63 | 5,361 | -0.01(-0.09%) |
Feb 22, 2024 | 11.68 | 11.69 | 11.59 | 11.64 | 4,113 | +0.15(+1.31%) |
Feb 21, 2024 | 11.47 | 11.52 | 11.42 | 11.49 | 16,602 | -0.02(-0.17%) |
Feb 20, 2024 | 11.51 | 11.55 | 11.46 | 11.51 | 15,382 | -0.15(-1.29%) |
Feb 16, 2024 | 11.66 | 11.70 | 11.62 | 11.66 | 7,992 | -0.34(-2.83%) |
Feb 15, 2024 | 11.87 | 12.00 | 11.75 | 12.00 | 15,624 | +0.72(+6.42%) |
Feb 14, 2024 | 11.33 | 11.34 | 11.22 | 11.28 | 39,489 | +0.09(+0.77%) |
Feb 13, 2024 | 11.25 | 11.34 | 11.18 | 11.19 | 26,668 | -0.24(-2.10%) |
Feb 12, 2024 | 11.35 | 11.45 | 11.35 | 11.43 | 16,908 | +0.14(+1.24%) |
Feb 09, 2024 | 11.21 | 11.29 | 11.19 | 11.29 | 16,073 | +0.17(+1.53%) |
Feb 08, 2024 | 11.06 | 11.13 | 10.98 | 11.12 | 23,283 | -0.11(-0.98%) |
Feb 07, 2024 | 11.20 | 11.23 | 11.10 | 11.23 | 28,600 | -0.34(-2.94%) |
Feb 06, 2024 | 11.59 | 11.59 | 11.51 | 11.57 | 8,136 | +0.07(+0.61%) |
Feb 05, 2024 | 11.46 | 11.56 | 11.42 | 11.50 | 28,230 | -0.06(-0.52%) |
Feb 02, 2024 | 11.62 | 11.62 | 11.50 | 11.56 | 16,849 | +0.05(+0.43%) |