Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 13.08 | 13.30 | 12.85 | 12.99 | 48,521 | -0.16(-1.22%) |
Apr 24, 2024 | 13.00 | 13.17 | 12.96 | 13.15 | 43,263 | +0.02(+0.15%) |
Apr 23, 2024 | 12.97 | 13.15 | 12.96 | 13.13 | 29,757 | +0.09(+0.69%) |
Apr 22, 2024 | 13.35 | 13.35 | 12.89 | 13.04 | 42,678 | -0.22(-1.66%) |
Apr 19, 2024 | 12.97 | 13.26 | 12.96 | 13.26 | 31,710 | +0.25(+1.92%) |
Apr 18, 2024 | 13.10 | 13.17 | 12.82 | 13.01 | 35,781 | +0.01(+0.08%) |
Apr 17, 2024 | 13.06 | 13.17 | 12.87 | 13.00 | 23,678 | +0.03(+0.23%) |
Apr 16, 2024 | 12.88 | 13.05 | 12.75 | 12.97 | 29,190 | +0.04(+0.31%) |
Apr 15, 2024 | 13.05 | 13.25 | 12.79 | 12.93 | 41,459 | -0.14(-1.07%) |
Apr 12, 2024 | 13.01 | 13.17 | 12.93 | 13.07 | 45,416 | -0.05(-0.38%) |
Apr 11, 2024 | 13.00 | 13.21 | 12.79 | 13.12 | 38,505 | +0.19(+1.47%) |
Apr 10, 2024 | 13.01 | 13.20 | 12.63 | 12.93 | 81,279 | -0.33(-2.49%) |
Apr 09, 2024 | 12.92 | 13.29 | 12.92 | 13.26 | 38,268 | +0.20(+1.53%) |
Apr 08, 2024 | 13.10 | 13.17 | 13.01 | 13.06 | 17,744 | -0.02(-0.15%) |
Apr 05, 2024 | 13.06 | 13.33 | 12.98 | 13.08 | 45,012 | +0.04(+0.31%) |
Apr 04, 2024 | 13.27 | 13.28 | 12.90 | 13.04 | 37,389 | -0.04(-0.31%) |
Apr 03, 2024 | 13.03 | 13.35 | 12.76 | 13.08 | 49,463 | +0.09(+0.69%) |
Apr 02, 2024 | 13.00 | 13.30 | 12.87 | 12.99 | 68,195 | -0.46(-3.42%) |
Apr 01, 2024 | 14.41 | 14.41 | 13.37 | 13.45 | 58,745 | -0.91(-6.34%) |
Mar 28, 2024 | 14.60 | 14.74 | 14.04 | 14.36 | 59,229 | -0.10(-0.69%) |
Mar 27, 2024 | 13.90 | 14.78 | 13.88 | 14.46 | 80,503 | +0.57(+4.10%) |
Mar 26, 2024 | 13.98 | 14.09 | 13.63 | 13.89 | 45,550 | +0.15(+1.09%) |
Mar 25, 2024 | 13.52 | 14.02 | 13.47 | 13.74 | 43,039 | +0.23(+1.70%) |
Mar 22, 2024 | 13.87 | 13.94 | 13.00 | 13.51 | 97,317 | -0.29(-2.10%) |
Mar 21, 2024 | 13.69 | 13.96 | 13.69 | 13.80 | 67,191 | +0.15(+1.10%) |
Mar 20, 2024 | 13.36 | 13.75 | 13.20 | 13.65 | 57,835 | +0.22(+1.64%) |
Mar 19, 2024 | 13.50 | 13.61 | 13.20 | 13.43 | 41,696 | -0.02(-0.15%) |
Mar 18, 2024 | 13.75 | 13.75 | 13.44 | 13.45 | 25,786 | -0.23(-1.68%) |
Mar 15, 2024 | 13.19 | 13.77 | 13.00 | 13.68 | 113,860 | +0.32(+2.40%) |
Mar 14, 2024 | 13.85 | 13.85 | 13.09 | 13.36 | 56,447 | -0.80(-5.65%) |
Mar 13, 2024 | 14.18 | 14.59 | 13.85 | 14.16 | 62,464 | -0.02(-0.14%) |
Mar 12, 2024 | 14.38 | 14.43 | 14.02 | 14.18 | 55,319 | -0.02(-0.14%) |
Mar 11, 2024 | 13.96 | 14.90 | 13.96 | 14.20 | 73,579 | +0.16(+1.17%) |
Mar 08, 2024 | 14.24 | 14.40 | 13.92 | 14.03 | 33,145 | +0.01(+0.07%) |
Mar 07, 2024 | 14.03 | 14.28 | 13.76 | 14.02 | 36,469 | +0.21(+1.54%) |
Mar 06, 2024 | 14.04 | 14.10 | 13.72 | 13.81 | 42,182 | -0.18(-1.31%) |
Mar 05, 2024 | 13.94 | 14.49 | 13.72 | 14.00 | 37,191 | -0.02(-0.14%) |
Mar 04, 2024 | 14.31 | 14.34 | 13.84 | 14.02 | 37,534 | -0.31(-2.16%) |
Mar 01, 2024 | 13.55 | 14.42 | 13.14 | 14.32 | 40,029 | +0.76(+5.63%) |
Feb 29, 2024 | 13.20 | 14.16 | 13.01 | 13.56 | 86,556 | +0.65(+5.01%) |
Feb 28, 2024 | 13.36 | 13.40 | 12.78 | 12.91 | 58,303 | -0.44(-3.33%) |
Feb 27, 2024 | 13.14 | 13.42 | 13.09 | 13.36 | 38,318 | +0.28(+2.14%) |
Feb 26, 2024 | 12.88 | 13.41 | 12.88 | 13.08 | 39,562 | -0.19(-1.46%) |
Feb 23, 2024 | 13.40 | 13.49 | 13.23 | 13.27 | 21,407 | +0.01(+0.07%) |
Feb 22, 2024 | 13.82 | 14.00 | 13.18 | 13.26 | 43,865 | -0.51(-3.72%) |
Feb 21, 2024 | 13.50 | 14.05 | 12.96 | 13.77 | 56,696 | +0.24(+1.78%) |
Feb 20, 2024 | 13.95 | 14.18 | 13.48 | 13.53 | 26,913 | -0.49(-3.51%) |
Feb 16, 2024 | 14.23 | 14.44 | 14.02 | 14.02 | 25,189 | -0.28(-1.96%) |
Feb 15, 2024 | 13.35 | 14.49 | 13.30 | 14.30 | 59,257 | +0.98(+7.32%) |
Feb 14, 2024 | 13.16 | 13.52 | 13.00 | 13.33 | 35,551 | +0.29(+2.22%) |
Feb 13, 2024 | 13.57 | 13.69 | 12.87 | 13.04 | 44,082 | -0.65(-4.73%) |
Feb 12, 2024 | 13.73 | 13.96 | 13.52 | 13.69 | 24,157 | -0.05(-0.35%) |
Feb 09, 2024 | 13.49 | 13.87 | 13.14 | 13.73 | 21,503 | +0.16(+1.21%) |
Feb 08, 2024 | 13.42 | 13.67 | 13.09 | 13.57 | 23,577 | +0.09(+0.64%) |
Feb 07, 2024 | 13.95 | 13.95 | 13.46 | 13.48 | 30,297 | -0.64(-4.51%) |
Feb 06, 2024 | 13.68 | 14.29 | 13.68 | 14.12 | 23,381 | +0.41(+2.96%) |
Feb 05, 2024 | 13.78 | 13.98 | 13.52 | 13.72 | 23,984 | -0.26(-1.87%) |
Feb 02, 2024 | 14.17 | 14.32 | 13.91 | 13.98 | 24,668 | -0.38(-2.62%) |