Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 12.17 | 12.23 | 12.11 | 12.17 | 1,074,259 | +0.05(+0.41%) |
Apr 17, 2024 | 12.22 | 12.28 | 12.10 | 12.12 | 794,640 | -0.19(-1.54%) |
Apr 16, 2024 | 12.37 | 12.39 | 12.29 | 12.31 | 537,782 | -0.15(-1.20%) |
Apr 15, 2024 | 12.51 | 12.55 | 12.44 | 12.46 | 1,248,998 | +0.04(+0.32%) |
Apr 12, 2024 | 12.64 | 12.68 | 12.38 | 12.42 | 1,578,558 | -0.66(-5.05%) |
Apr 11, 2024 | 13.04 | 13.23 | 12.95 | 13.08 | 1,433,139 | -0.10(-0.76%) |
Apr 10, 2024 | 13.35 | 13.47 | 13.17 | 13.18 | 1,619,253 | -0.38(-2.80%) |
Apr 09, 2024 | 13.47 | 13.56 | 13.42 | 13.56 | 1,943,332 | +0.02(+0.15%) |
Apr 08, 2024 | 13.56 | 13.66 | 13.54 | 13.54 | 860,029 | +0.12(+0.89%) |
Apr 05, 2024 | 13.39 | 13.42 | 13.30 | 13.42 | 974,579 | -0.01(-0.07%) |
Apr 04, 2024 | 13.52 | 13.58 | 13.40 | 13.43 | 1,431,971 | +0.00(+0.00%) |
Apr 03, 2024 | 13.39 | 13.45 | 13.32 | 13.43 | 4,305,239 | -0.13(-0.96%) |
Apr 02, 2024 | 13.69 | 13.70 | 13.53 | 13.56 | 861,676 | -0.24(-1.74%) |
Apr 01, 2024 | 13.83 | 13.87 | 13.76 | 13.80 | 822,019 | -0.22(-1.57%) |
Mar 28, 2024 | 14.06 | 14.12 | 13.97 | 14.02 | 1,111,706 | -0.14(-0.99%) |
Mar 27, 2024 | 14.36 | 14.36 | 14.15 | 14.16 | 536,836 | -0.15(-1.05%) |
Mar 26, 2024 | 14.33 | 14.37 | 14.25 | 14.31 | 717,567 | +0.17(+1.20%) |
Mar 25, 2024 | 14.22 | 14.23 | 14.11 | 14.14 | 642,196 | -0.22(-1.53%) |
Mar 22, 2024 | 14.34 | 14.48 | 14.33 | 14.36 | 694,172 | +0.05(+0.35%) |
Mar 21, 2024 | 14.39 | 14.40 | 14.24 | 14.31 | 897,911 | +0.31(+2.21%) |
Mar 20, 2024 | 13.94 | 14.00 | 13.72 | 14.00 | 1,253,283 | -0.02(-0.14%) |
Mar 19, 2024 | 14.00 | 14.06 | 13.94 | 14.02 | 1,065,731 | -0.16(-1.13%) |
Mar 18, 2024 | 14.23 | 14.25 | 14.16 | 14.18 | 535,822 | -0.05(-0.35%) |
Mar 15, 2024 | 14.33 | 14.39 | 14.22 | 14.23 | 503,006 | -0.26(-1.79%) |
Mar 14, 2024 | 14.44 | 14.52 | 14.44 | 14.49 | 941,779 | +0.08(+0.56%) |
Mar 13, 2024 | 14.42 | 14.46 | 14.38 | 14.41 | 502,888 | -0.01(-0.07%) |
Mar 12, 2024 | 14.39 | 14.43 | 14.30 | 14.42 | 1,362,754 | -0.05(-0.35%) |
Mar 11, 2024 | 14.43 | 14.52 | 14.41 | 14.47 | 855,960 | -0.09(-0.62%) |
Mar 08, 2024 | 14.53 | 14.59 | 14.51 | 14.56 | 965,389 | +0.08(+0.55%) |
Mar 07, 2024 | 14.47 | 14.51 | 14.41 | 14.48 | 1,290,903 | +0.06(+0.42%) |
Mar 06, 2024 | 14.46 | 14.50 | 14.36 | 14.42 | 866,664 | +0.06(+0.42%) |
Mar 05, 2024 | 14.44 | 14.49 | 14.36 | 14.36 | 768,348 | -0.04(-0.28%) |
Mar 04, 2024 | 14.38 | 14.47 | 14.37 | 14.40 | 837,416 | -0.01(-0.07%) |
Mar 01, 2024 | 14.31 | 14.43 | 14.22 | 14.41 | 815,262 | +0.09(+0.63%) |
Feb 29, 2024 | 14.52 | 14.55 | 14.30 | 14.32 | 1,071,985 | +0.04(+0.28%) |
Feb 28, 2024 | 14.22 | 14.35 | 14.22 | 14.28 | 605,050 | +0.08(+0.56%) |
Feb 27, 2024 | 14.26 | 14.30 | 14.18 | 14.20 | 457,143 | -0.21(-1.46%) |
Feb 26, 2024 | 14.45 | 14.52 | 14.36 | 14.41 | 878,558 | -0.14(-0.96%) |
Feb 23, 2024 | 14.58 | 14.68 | 14.53 | 14.55 | 1,409,374 | -0.01(-0.07%) |
Feb 22, 2024 | 14.72 | 14.82 | 14.54 | 14.56 | 1,900,061 | -0.02(-0.14%) |
Feb 21, 2024 | 14.74 | 14.74 | 14.46 | 14.58 | 1,419,585 | -0.40(-2.67%) |
Feb 20, 2024 | 15.31 | 15.35 | 14.95 | 14.98 | 2,561,679 | +0.41(+2.81%) |
Feb 16, 2024 | 14.60 | 14.66 | 14.50 | 14.57 | 795,650 | +0.19(+1.32%) |
Feb 15, 2024 | 14.30 | 14.40 | 14.29 | 14.38 | 497,259 | +0.19(+1.34%) |
Feb 14, 2024 | 14.15 | 14.19 | 14.09 | 14.19 | 584,080 | +0.10(+0.71%) |
Feb 13, 2024 | 14.20 | 14.22 | 14.04 | 14.09 | 858,188 | -0.10(-0.70%) |
Feb 12, 2024 | 13.98 | 14.19 | 13.96 | 14.19 | 849,902 | +0.26(+1.87%) |
Feb 09, 2024 | 13.96 | 13.99 | 13.88 | 13.93 | 418,879 | -0.03(-0.21%) |
Feb 08, 2024 | 14.22 | 14.22 | 13.95 | 13.96 | 636,421 | -0.28(-1.97%) |
Feb 07, 2024 | 14.24 | 14.35 | 14.22 | 14.24 | 578,738 | +0.07(+0.49%) |
Feb 06, 2024 | 14.10 | 14.17 | 14.08 | 14.17 | 1,394,172 | +0.08(+0.57%) |
Feb 05, 2024 | 14.13 | 14.15 | 14.04 | 14.09 | 1,413,093 | -0.14(-0.98%) |
Feb 02, 2024 | 14.26 | 14.48 | 14.20 | 14.23 | 1,532,797 | +0.28(+2.01%) |