Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 11.06 | 11.35 | 10.67 | 10.74 | 9,419 | +0.10(+0.94%) |
Apr 22, 2024 | 10.93 | 10.94 | 10.64 | 10.64 | 19,288 | +0.04(+0.38%) |
Apr 19, 2024 | 10.49 | 10.61 | 10.30 | 10.60 | 12,533 | +0.35(+3.41%) |
Apr 18, 2024 | 10.40 | 10.62 | 10.03 | 10.25 | 18,216 | -0.18(-1.73%) |
Apr 17, 2024 | 11.69 | 11.69 | 10.42 | 10.43 | 13,958 | -0.98(-8.59%) |
Apr 16, 2024 | 11.52 | 11.63 | 11.41 | 11.41 | 3,061 | -0.21(-1.81%) |
Apr 15, 2024 | 11.50 | 11.63 | 11.46 | 11.62 | 5,433 | +0.02(+0.17%) |
Apr 12, 2024 | 11.92 | 12.27 | 11.50 | 11.60 | 33,715 | -0.41(-3.41%) |
Apr 11, 2024 | 13.17 | 13.17 | 11.96 | 12.01 | 16,019 | -1.20(-9.08%) |
Apr 10, 2024 | 14.64 | 14.72 | 13.21 | 13.21 | 17,514 | -1.69(-11.34%) |
Apr 09, 2024 | 15.15 | 15.29 | 14.87 | 14.90 | 28,469 | -0.36(-2.36%) |
Apr 08, 2024 | 15.20 | 15.35 | 15.15 | 15.26 | 11,458 | -0.02(-0.13%) |
Apr 05, 2024 | 15.15 | 15.30 | 15.05 | 15.28 | 12,678 | -0.01(-0.07%) |
Apr 04, 2024 | 15.33 | 15.50 | 15.15 | 15.29 | 15,438 | -0.11(-0.71%) |
Apr 03, 2024 | 15.75 | 15.75 | 15.40 | 15.40 | 8,157 | -0.25(-1.60%) |
Apr 02, 2024 | 15.62 | 15.85 | 15.62 | 15.65 | 4,722 | -0.13(-0.82%) |
Apr 01, 2024 | 15.69 | 15.78 | 15.62 | 15.78 | 7,702 | +0.13(+0.83%) |
Mar 28, 2024 | 15.78 | 15.87 | 15.65 | 15.65 | 6,942 | -0.02(-0.13%) |
Mar 27, 2024 | 15.56 | 15.90 | 15.56 | 15.67 | 9,515 | +0.07(+0.45%) |
Mar 26, 2024 | 15.75 | 15.75 | 15.53 | 15.60 | 5,276 | -0.05(-0.32%) |
Mar 25, 2024 | 15.49 | 15.68 | 15.45 | 15.65 | 7,297 | +0.09(+0.58%) |
Mar 22, 2024 | 15.60 | 15.60 | 15.40 | 15.56 | 8,901 | +0.01(+0.06%) |
Mar 21, 2024 | 15.58 | 15.80 | 15.55 | 15.55 | 31,806 | -0.02(-0.13%) |
Mar 20, 2024 | 15.26 | 15.57 | 15.25 | 15.57 | 12,074 | +0.25(+1.63%) |
Mar 19, 2024 | 15.42 | 15.52 | 15.30 | 15.32 | 22,249 | -0.13(-0.84%) |
Mar 18, 2024 | 15.44 | 15.54 | 15.36 | 15.45 | 12,543 | -0.10(-0.64%) |
Mar 15, 2024 | 15.57 | 15.59 | 15.45 | 15.55 | 48,638 | +0.09(+0.58%) |
Mar 14, 2024 | 15.58 | 15.58 | 15.34 | 15.46 | 4,095 | +0.00(+0.00%) |
Mar 13, 2024 | 15.40 | 15.60 | 15.30 | 15.46 | 38,367 | -0.05(-0.32%) |
Mar 12, 2024 | 15.79 | 15.79 | 15.44 | 15.51 | 10,387 | -0.19(-1.21%) |
Mar 11, 2024 | 15.61 | 15.85 | 15.60 | 15.70 | 6,002 | +0.01(+0.06%) |
Mar 08, 2024 | 15.79 | 15.79 | 15.28 | 15.69 | 21,820 | +0.00(+0.00%) |
Mar 07, 2024 | 15.75 | 15.84 | 15.65 | 15.69 | 8,843 | -0.06(-0.38%) |
Mar 06, 2024 | 15.65 | 16.00 | 15.60 | 15.75 | 17,140 | +0.01(+0.06%) |
Mar 05, 2024 | 15.60 | 15.83 | 15.47 | 15.74 | 17,509 | +0.06(+0.41%) |
Mar 04, 2024 | 15.61 | 15.86 | 15.60 | 15.68 | 9,068 | -0.00(-0.03%) |
Mar 01, 2024 | 15.61 | 15.90 | 15.50 | 15.68 | 12,056 | +0.00(+0.00%) |
Feb 29, 2024 | 15.62 | 16.00 | 15.59 | 15.68 | 25,144 | +0.08(+0.51%) |
Feb 28, 2024 | 15.52 | 15.68 | 15.52 | 15.60 | 12,996 | -0.03(-0.19%) |
Feb 27, 2024 | 15.34 | 15.73 | 15.26 | 15.63 | 8,849 | +0.25(+1.63%) |
Feb 26, 2024 | 15.25 | 15.46 | 15.08 | 15.38 | 37,446 | +0.01(+0.07%) |
Feb 23, 2024 | 15.00 | 15.40 | 14.98 | 15.37 | 10,224 | +0.37(+2.47%) |
Feb 22, 2024 | 15.00 | 15.00 | 14.86 | 15.00 | 14,367 | +0.09(+0.60%) |
Feb 21, 2024 | 14.72 | 15.00 | 14.72 | 14.91 | 14,473 | +0.19(+1.29%) |
Feb 20, 2024 | 14.87 | 14.93 | 14.61 | 14.72 | 94,105 | -0.10(-0.67%) |
Feb 16, 2024 | 14.52 | 14.98 | 14.51 | 14.82 | 10,485 | +0.10(+0.68%) |
Feb 15, 2024 | 14.39 | 14.87 | 14.35 | 14.72 | 12,513 | +0.45(+3.15%) |
Feb 14, 2024 | 14.01 | 14.29 | 13.97 | 14.27 | 11,497 | +0.27(+1.93%) |
Feb 13, 2024 | 13.91 | 14.14 | 13.75 | 14.00 | 72,714 | -0.16(-1.16%) |
Feb 12, 2024 | 13.80 | 14.28 | 13.80 | 14.16 | 18,273 | +0.39(+2.87%) |
Feb 09, 2024 | 13.45 | 13.93 | 13.45 | 13.77 | 16,756 | +0.32(+2.42%) |
Feb 08, 2024 | 13.01 | 13.57 | 13.00 | 13.45 | 57,917 | +0.33(+2.48%) |
Feb 07, 2024 | 13.03 | 13.28 | 12.90 | 13.12 | 11,327 | +0.02(+0.15%) |
Feb 06, 2024 | 13.57 | 13.61 | 13.06 | 13.10 | 11,600 | -0.44(-3.23%) |
Feb 05, 2024 | 13.73 | 13.90 | 13.53 | 13.54 | 15,665 | -0.33(-2.37%) |
Feb 02, 2024 | 13.98 | 14.26 | 13.68 | 13.87 | 27,447 | -0.41(-2.86%) |