Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 11.44 | 11.52 | 11.35 | 11.41 | 315,094 | -0.02(-0.17%) |
Apr 26, 2024 | 11.37 | 11.60 | 11.37 | 11.43 | 287,734 | +0.36(+3.25%) |
Apr 25, 2024 | 10.98 | 11.17 | 10.96 | 11.07 | 230,289 | -0.07(-0.63%) |
Apr 24, 2024 | 11.22 | 11.25 | 11.03 | 11.14 | 1,022,321 | -0.11(-0.98%) |
Apr 23, 2024 | 11.13 | 11.40 | 11.09 | 11.25 | 1,046,031 | +0.01(+0.09%) |
Apr 22, 2024 | 11.10 | 11.40 | 11.04 | 11.24 | 584,297 | +0.16(+1.44%) |
Apr 19, 2024 | 10.99 | 11.11 | 10.99 | 11.08 | 260,526 | +0.17(+1.56%) |
Apr 18, 2024 | 10.99 | 11.18 | 10.80 | 10.91 | 602,338 | -0.01(-0.09%) |
Apr 17, 2024 | 10.87 | 11.09 | 10.82 | 10.92 | 530,496 | +0.20(+1.87%) |
Apr 16, 2024 | 10.84 | 10.92 | 10.70 | 10.72 | 593,271 | -0.43(-3.86%) |
Apr 15, 2024 | 11.34 | 11.43 | 10.99 | 11.15 | 715,973 | -0.50(-4.29%) |
Apr 12, 2024 | 11.70 | 11.91 | 11.64 | 11.65 | 479,075 | -0.15(-1.27%) |
Apr 11, 2024 | 12.15 | 12.15 | 11.79 | 11.80 | 809,317 | -0.50(-4.07%) |
Apr 10, 2024 | 12.35 | 12.40 | 12.20 | 12.30 | 441,990 | -0.35(-2.77%) |
Apr 09, 2024 | 12.77 | 12.77 | 12.57 | 12.65 | 719,419 | +0.14(+1.12%) |
Apr 08, 2024 | 12.06 | 12.58 | 12.06 | 12.51 | 488,453 | +0.46(+3.82%) |
Apr 05, 2024 | 12.24 | 12.25 | 11.98 | 12.05 | 640,857 | -0.16(-1.31%) |
Apr 04, 2024 | 12.43 | 12.68 | 12.17 | 12.21 | 669,292 | -0.10(-0.81%) |
Apr 03, 2024 | 12.13 | 12.32 | 12.02 | 12.31 | 1,096,522 | +0.05(+0.41%) |
Apr 02, 2024 | 12.45 | 12.54 | 12.19 | 12.26 | 814,812 | -0.24(-1.92%) |
Apr 01, 2024 | 12.94 | 12.94 | 12.36 | 12.50 | 623,290 | -0.45(-3.47%) |
Mar 28, 2024 | 13.12 | 13.24 | 12.78 | 12.95 | 413,153 | -0.07(-0.54%) |
Mar 27, 2024 | 12.82 | 13.03 | 12.74 | 13.02 | 572,315 | +0.19(+1.48%) |
Mar 26, 2024 | 12.94 | 12.95 | 12.81 | 12.83 | 255,866 | -0.20(-1.53%) |
Mar 25, 2024 | 13.01 | 13.07 | 12.95 | 13.03 | 130,802 | -0.08(-0.61%) |
Mar 22, 2024 | 13.17 | 13.26 | 13.08 | 13.11 | 83,431 | -0.19(-1.43%) |
Mar 21, 2024 | 13.43 | 13.43 | 13.24 | 13.30 | 109,704 | -0.15(-1.12%) |
Mar 20, 2024 | 13.13 | 13.50 | 13.13 | 13.45 | 251,311 | +0.32(+2.44%) |
Mar 19, 2024 | 12.98 | 13.21 | 12.98 | 13.13 | 83,190 | +0.21(+1.63%) |
Mar 18, 2024 | 13.11 | 13.16 | 12.92 | 12.92 | 156,074 | -0.16(-1.22%) |
Mar 15, 2024 | 13.37 | 13.42 | 13.07 | 13.08 | 182,595 | -0.20(-1.51%) |
Mar 14, 2024 | 13.40 | 13.45 | 13.25 | 13.28 | 160,036 | -0.12(-0.90%) |
Mar 13, 2024 | 13.39 | 13.52 | 13.33 | 13.40 | 188,646 | +0.02(+0.15%) |
Mar 12, 2024 | 13.34 | 13.45 | 13.25 | 13.38 | 138,876 | +0.10(+0.75%) |
Mar 11, 2024 | 13.22 | 13.45 | 13.21 | 13.28 | 200,160 | +0.09(+0.68%) |
Mar 08, 2024 | 13.06 | 13.28 | 13.05 | 13.19 | 226,609 | +0.13(+1.00%) |
Mar 07, 2024 | 13.19 | 13.22 | 12.98 | 13.06 | 211,274 | -0.04(-0.31%) |
Mar 06, 2024 | 13.22 | 13.30 | 13.07 | 13.10 | 291,612 | -0.11(-0.83%) |
Mar 05, 2024 | 13.18 | 13.31 | 13.12 | 13.21 | 211,316 | -0.21(-1.56%) |
Mar 04, 2024 | 13.56 | 13.57 | 13.41 | 13.42 | 186,392 | -0.18(-1.32%) |
Mar 01, 2024 | 13.63 | 13.71 | 13.47 | 13.60 | 328,537 | -0.12(-0.87%) |
Feb 29, 2024 | 13.74 | 13.82 | 13.57 | 13.72 | 303,624 | -0.35(-2.49%) |
Feb 28, 2024 | 14.43 | 14.44 | 14.03 | 14.07 | 162,527 | -0.67(-4.55%) |
Feb 27, 2024 | 14.62 | 14.81 | 14.62 | 14.74 | 119,966 | +0.41(+2.86%) |
Feb 26, 2024 | 14.33 | 14.43 | 14.19 | 14.33 | 168,857 | +0.12(+0.84%) |
Feb 23, 2024 | 14.43 | 14.49 | 14.19 | 14.21 | 177,119 | -0.36(-2.47%) |
Feb 22, 2024 | 14.89 | 14.89 | 14.55 | 14.57 | 131,574 | -0.40(-2.67%) |
Feb 21, 2024 | 15.04 | 15.12 | 14.85 | 14.97 | 189,281 | -0.11(-0.73%) |
Feb 20, 2024 | 15.13 | 15.25 | 15.06 | 15.08 | 251,760 | -0.11(-0.72%) |
Feb 16, 2024 | 15.01 | 15.24 | 14.88 | 15.19 | 213,582 | +0.34(+2.29%) |
Feb 15, 2024 | 14.89 | 14.98 | 14.83 | 14.85 | 373,606 | +0.27(+1.85%) |
Feb 14, 2024 | 14.03 | 14.79 | 14.00 | 14.58 | 545,841 | +0.62(+4.44%) |
Feb 13, 2024 | 14.60 | 14.60 | 13.89 | 13.96 | 198,703 | -0.93(-6.25%) |
Feb 12, 2024 | 14.84 | 14.99 | 14.76 | 14.89 | 178,290 | -0.01(-0.07%) |
Feb 09, 2024 | 14.80 | 15.10 | 14.66 | 14.90 | 265,601 | +0.20(+1.36%) |
Feb 08, 2024 | 14.80 | 14.81 | 14.55 | 14.70 | 204,996 | -0.21(-1.41%) |
Feb 07, 2024 | 15.02 | 15.17 | 14.89 | 14.91 | 163,513 | -0.05(-0.33%) |
Feb 06, 2024 | 14.74 | 15.00 | 14.71 | 14.96 | 279,339 | +0.42(+2.89%) |
Feb 05, 2024 | 14.49 | 14.62 | 14.23 | 14.54 | 209,135 | +0.05(+0.35%) |
Feb 02, 2024 | 14.85 | 14.90 | 14.47 | 14.49 | 250,506 | -0.60(-3.98%) |