Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 13.50 | 13.62 | 13.47 | 13.53 | 154,961 | -0.02(-0.11%) |
Apr 18, 2024 | 13.64 | 13.64 | 13.50 | 13.54 | 373,951 | +0.04(+0.33%) |
Apr 17, 2024 | 13.68 | 13.72 | 13.45 | 13.50 | 851,899 | +0.31(+2.35%) |
Apr 16, 2024 | 13.11 | 13.22 | 12.97 | 13.19 | 532,542 | -0.33(-2.44%) |
Apr 15, 2024 | 13.67 | 13.68 | 13.45 | 13.52 | 446,254 | -0.10(-0.73%) |
Apr 12, 2024 | 13.91 | 14.02 | 13.56 | 13.62 | 326,517 | +0.10(+0.74%) |
Apr 11, 2024 | 13.64 | 13.64 | 13.31 | 13.52 | 350,395 | -0.07(-0.52%) |
Apr 10, 2024 | 13.40 | 13.72 | 13.34 | 13.59 | 738,654 | -0.50(-3.55%) |
Apr 09, 2024 | 14.03 | 14.09 | 13.88 | 14.09 | 569,605 | +0.32(+2.32%) |
Apr 08, 2024 | 13.61 | 13.78 | 13.49 | 13.77 | 481,118 | +0.46(+3.46%) |
Apr 05, 2024 | 13.27 | 13.38 | 13.18 | 13.31 | 784,202 | +0.08(+0.60%) |
Apr 04, 2024 | 13.51 | 13.53 | 13.19 | 13.23 | 693,978 | +0.10(+0.76%) |
Apr 03, 2024 | 12.90 | 13.13 | 12.85 | 13.13 | 1,084,974 | +0.04(+0.31%) |
Apr 02, 2024 | 12.86 | 13.09 | 12.77 | 13.09 | 1,849,485 | +0.49(+3.89%) |
Apr 01, 2024 | 12.60 | 12.67 | 12.51 | 12.60 | 736,100 | +0.17(+1.37%) |
Mar 28, 2024 | 12.37 | 12.44 | 12.28 | 12.43 | 405,334 | +0.13(+1.06%) |
Mar 27, 2024 | 11.98 | 12.30 | 11.97 | 12.30 | 872,646 | +0.16(+1.28%) |
Mar 26, 2024 | 12.20 | 12.21 | 12.09 | 12.14 | 939,763 | -0.10(-0.78%) |
Mar 25, 2024 | 12.31 | 12.44 | 12.21 | 12.24 | 1,556,565 | +0.03(+0.25%) |
Mar 22, 2024 | 12.12 | 12.29 | 12.12 | 12.21 | 1,143,437 | +0.04(+0.33%) |
Mar 21, 2024 | 12.40 | 12.45 | 12.15 | 12.17 | 302,595 | +0.25(+2.10%) |
Mar 20, 2024 | 11.81 | 11.96 | 11.67 | 11.92 | 306,483 | +0.36(+3.11%) |
Mar 19, 2024 | 11.53 | 11.64 | 11.45 | 11.56 | 243,020 | -0.07(-0.60%) |
Mar 18, 2024 | 11.87 | 11.87 | 11.60 | 11.63 | 212,793 | -0.22(-1.86%) |
Mar 15, 2024 | 11.60 | 11.98 | 11.60 | 11.85 | 295,379 | +0.16(+1.34%) |
Mar 14, 2024 | 11.82 | 11.84 | 11.59 | 11.69 | 253,785 | -0.71(-5.72%) |
Mar 13, 2024 | 11.85 | 12.52 | 11.85 | 12.40 | 231,583 | +0.58(+4.93%) |
Mar 12, 2024 | 11.94 | 11.96 | 11.72 | 11.82 | 182,559 | -0.07(-0.59%) |
Mar 11, 2024 | 11.65 | 11.91 | 11.62 | 11.89 | 226,737 | +0.02(+0.17%) |
Mar 08, 2024 | 12.00 | 12.09 | 11.86 | 11.87 | 580,289 | -0.06(-0.50%) |
Mar 07, 2024 | 11.72 | 11.96 | 11.68 | 11.93 | 1,016,855 | +0.61(+5.39%) |
Mar 06, 2024 | 11.22 | 11.47 | 11.18 | 11.32 | 567,183 | +0.50(+4.57%) |
Mar 05, 2024 | 10.69 | 10.89 | 10.69 | 10.82 | 320,026 | -0.03(-0.23%) |
Mar 04, 2024 | 10.91 | 10.92 | 10.76 | 10.85 | 210,514 | -0.36(-3.21%) |
Mar 01, 2024 | 10.87 | 11.34 | 10.79 | 11.21 | 645,321 | +0.41(+3.80%) |
Feb 29, 2024 | 10.94 | 11.04 | 10.73 | 10.80 | 451,438 | -0.01(-0.09%) |
Feb 28, 2024 | 10.84 | 10.89 | 10.79 | 10.81 | 280,750 | -0.42(-3.74%) |
Feb 27, 2024 | 11.26 | 11.27 | 11.16 | 11.23 | 226,299 | +0.22(+2.00%) |
Feb 26, 2024 | 11.04 | 11.10 | 10.93 | 11.01 | 295,958 | -0.35(-3.08%) |
Feb 23, 2024 | 11.34 | 11.53 | 11.31 | 11.36 | 197,243 | +0.14(+1.25%) |
Feb 22, 2024 | 11.37 | 11.40 | 11.17 | 11.22 | 379,356 | +0.31(+2.84%) |
Feb 21, 2024 | 10.97 | 11.05 | 10.83 | 10.91 | 314,676 | +0.04(+0.37%) |
Feb 20, 2024 | 11.15 | 11.15 | 10.86 | 10.87 | 327,679 | -0.50(-4.40%) |
Feb 16, 2024 | 11.40 | 11.53 | 11.34 | 11.37 | 270,658 | +0.19(+1.70%) |
Feb 15, 2024 | 10.97 | 11.25 | 10.97 | 11.18 | 228,746 | +0.12(+1.08%) |
Feb 14, 2024 | 10.92 | 11.08 | 10.85 | 11.06 | 353,824 | +0.03(+0.27%) |
Feb 13, 2024 | 10.88 | 11.12 | 10.88 | 11.03 | 272,481 | -0.10(-0.90%) |
Feb 12, 2024 | 11.03 | 11.17 | 10.98 | 11.13 | 252,563 | +0.31(+2.87%) |
Feb 09, 2024 | 10.80 | 10.87 | 10.73 | 10.82 | 377,019 | -0.24(-2.17%) |
Feb 08, 2024 | 10.95 | 11.07 | 10.92 | 11.06 | 281,194 | -0.06(-0.54%) |
Feb 07, 2024 | 11.28 | 11.28 | 11.05 | 11.12 | 380,443 | -0.41(-3.56%) |
Feb 06, 2024 | 11.34 | 11.63 | 11.34 | 11.53 | 243,731 | +0.10(+0.87%) |
Feb 05, 2024 | 11.33 | 11.45 | 11.24 | 11.43 | 317,708 | -0.18(-1.55%) |
Feb 02, 2024 | 11.67 | 11.67 | 11.56 | 11.61 | 261,920 | -0.41(-3.41%) |