Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 13.12 | 13.49 | 13.01 | 13.04 | 946,254 | +0.10(+0.77%) |
Apr 25, 2024 | 13.02 | 13.05 | 12.79 | 12.94 | 717,840 | -0.19(-1.45%) |
Apr 24, 2024 | 12.92 | 13.15 | 12.88 | 13.13 | 750,898 | +0.05(+0.38%) |
Apr 23, 2024 | 12.96 | 13.20 | 12.93 | 13.08 | 726,255 | +0.13(+1.00%) |
Apr 22, 2024 | 12.84 | 13.07 | 12.74 | 12.95 | 812,782 | +0.13(+1.01%) |
Apr 19, 2024 | 12.36 | 12.83 | 12.26 | 12.82 | 1,050,790 | +0.39(+3.14%) |
Apr 18, 2024 | 12.25 | 12.51 | 12.23 | 12.43 | 869,757 | +0.19(+1.55%) |
Apr 17, 2024 | 12.55 | 12.56 | 12.23 | 12.24 | 1,105,104 | -0.15(-1.21%) |
Apr 16, 2024 | 12.40 | 12.53 | 12.22 | 12.39 | 858,087 | -0.18(-1.43%) |
Apr 15, 2024 | 12.68 | 12.81 | 12.48 | 12.57 | 759,802 | -0.04(-0.32%) |
Apr 12, 2024 | 12.58 | 12.66 | 12.51 | 12.61 | 571,578 | -0.07(-0.55%) |
Apr 11, 2024 | 12.68 | 12.99 | 12.46 | 12.68 | 681,121 | +0.06(+0.48%) |
Apr 10, 2024 | 13.00 | 13.11 | 12.51 | 12.62 | 1,314,435 | -0.73(-5.47%) |
Apr 09, 2024 | 13.24 | 13.49 | 13.14 | 13.35 | 723,964 | +0.13(+0.98%) |
Apr 08, 2024 | 13.07 | 13.24 | 12.99 | 13.22 | 630,984 | +0.15(+1.15%) |
Apr 05, 2024 | 13.03 | 13.22 | 13.02 | 13.07 | 881,106 | -0.05(-0.38%) |
Apr 04, 2024 | 13.23 | 13.44 | 13.07 | 13.12 | 1,082,041 | +0.09(+0.69%) |
Apr 03, 2024 | 13.08 | 13.31 | 13.02 | 13.03 | 1,424,912 | -0.15(-1.14%) |
Apr 02, 2024 | 13.25 | 13.36 | 13.16 | 13.18 | 747,504 | -0.23(-1.72%) |
Apr 01, 2024 | 13.79 | 13.79 | 13.36 | 13.41 | 686,075 | -0.37(-2.69%) |
Mar 28, 2024 | 13.70 | 13.81 | 13.64 | 13.78 | 819,233 | +0.06(+0.44%) |
Mar 27, 2024 | 13.28 | 13.72 | 13.27 | 13.72 | 548,294 | +0.52(+3.94%) |
Mar 26, 2024 | 13.52 | 13.58 | 13.17 | 13.20 | 626,048 | -0.23(-1.71%) |
Mar 25, 2024 | 13.40 | 13.55 | 13.36 | 13.43 | 561,860 | +0.05(+0.37%) |
Mar 22, 2024 | 13.69 | 13.69 | 13.34 | 13.38 | 729,794 | -0.23(-1.69%) |
Mar 21, 2024 | 13.35 | 13.69 | 13.34 | 13.61 | 979,448 | +0.28(+2.10%) |
Mar 20, 2024 | 12.83 | 13.43 | 12.78 | 13.33 | 952,891 | +0.41(+3.17%) |
Mar 19, 2024 | 12.90 | 13.05 | 12.81 | 12.92 | 700,445 | +0.03(+0.23%) |
Mar 18, 2024 | 13.25 | 13.28 | 12.89 | 12.89 | 1,253,275 | -0.35(-2.64%) |
Mar 15, 2024 | 12.70 | 13.25 | 12.70 | 13.24 | 8,388,442 | +0.47(+3.68%) |
Mar 14, 2024 | 13.30 | 13.39 | 12.71 | 12.77 | 1,498,199 | -0.60(-4.49%) |
Mar 13, 2024 | 13.33 | 13.62 | 13.27 | 13.37 | 951,950 | -0.01(-0.07%) |
Mar 12, 2024 | 13.28 | 13.51 | 13.17 | 13.38 | 869,206 | +0.00(+0.00%) |
Mar 11, 2024 | 13.18 | 13.64 | 13.18 | 13.38 | 1,163,969 | +0.13(+0.98%) |
Mar 08, 2024 | 13.42 | 13.43 | 13.19 | 13.25 | 739,951 | +0.06(+0.45%) |
Mar 07, 2024 | 13.24 | 13.31 | 13.09 | 13.19 | 677,082 | +0.10(+0.76%) |
Mar 06, 2024 | 13.18 | 13.27 | 12.79 | 13.09 | 1,070,894 | -0.04(-0.30%) |
Mar 05, 2024 | 12.67 | 13.21 | 12.59 | 13.13 | 1,354,724 | +0.42(+3.30%) |
Mar 04, 2024 | 12.79 | 12.96 | 12.59 | 12.71 | 928,915 | -0.10(-0.78%) |
Mar 01, 2024 | 12.87 | 12.96 | 12.67 | 12.81 | 694,880 | -0.11(-0.85%) |
Feb 29, 2024 | 13.01 | 13.24 | 12.87 | 12.92 | 692,227 | +0.17(+1.33%) |
Feb 28, 2024 | 12.81 | 12.96 | 12.70 | 12.75 | 674,980 | -0.22(-1.68%) |
Feb 27, 2024 | 13.03 | 13.09 | 12.85 | 12.97 | 682,242 | +0.05(+0.38%) |
Feb 26, 2024 | 13.01 | 13.09 | 12.77 | 12.92 | 1,057,046 | -0.14(-1.06%) |
Feb 23, 2024 | 13.16 | 13.29 | 13.03 | 13.06 | 1,031,820 | -0.12(-0.90%) |
Feb 22, 2024 | 13.25 | 13.33 | 13.10 | 13.18 | 861,773 | -0.14(-1.04%) |
Feb 21, 2024 | 13.36 | 13.45 | 13.25 | 13.32 | 921,909 | -0.11(-0.81%) |
Feb 20, 2024 | 13.37 | 13.58 | 13.34 | 13.42 | 725,380 | -0.19(-1.38%) |
Feb 16, 2024 | 13.74 | 13.75 | 13.46 | 13.61 | 666,666 | -0.27(-1.93%) |
Feb 15, 2024 | 13.42 | 13.93 | 13.38 | 13.88 | 1,133,566 | +0.53(+3.93%) |
Feb 14, 2024 | 13.41 | 13.49 | 13.11 | 13.35 | 877,686 | +0.15(+1.13%) |
Feb 13, 2024 | 13.60 | 14.35 | 13.12 | 13.21 | 1,605,909 | -0.94(-6.66%) |
Feb 12, 2024 | 13.85 | 14.34 | 13.80 | 14.15 | 1,395,458 | +0.35(+2.51%) |
Feb 09, 2024 | 13.57 | 13.82 | 13.42 | 13.80 | 723,455 | +0.27(+1.98%) |
Feb 08, 2024 | 13.31 | 13.62 | 13.24 | 13.53 | 732,975 | +0.25(+1.87%) |
Feb 07, 2024 | 13.30 | 13.35 | 12.95 | 13.29 | 1,543,929 | -0.03(-0.22%) |
Feb 06, 2024 | 13.45 | 13.61 | 13.24 | 13.32 | 1,036,280 | -0.16(-1.18%) |
Feb 05, 2024 | 13.63 | 13.68 | 13.41 | 13.47 | 894,033 | -0.31(-2.23%) |
Feb 02, 2024 | 13.41 | 13.88 | 13.35 | 13.78 | 1,188,913 | +0.05(+0.36%) |