Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 11.89 | 12.73 | 11.88 | 12.63 | 1,957,560 | +0.66(+5.51%) |
Apr 22, 2024 | 11.78 | 11.98 | 11.57 | 11.97 | 1,552,590 | +0.29(+2.48%) |
Apr 19, 2024 | 11.48 | 11.70 | 11.40 | 11.68 | 1,853,738 | +0.15(+1.30%) |
Apr 18, 2024 | 11.48 | 11.90 | 11.43 | 11.53 | 1,643,299 | +0.15(+1.32%) |
Apr 17, 2024 | 11.52 | 11.59 | 11.37 | 11.38 | 1,414,838 | -0.06(-0.52%) |
Apr 16, 2024 | 11.56 | 11.65 | 11.32 | 11.44 | 2,118,131 | -0.23(-1.97%) |
Apr 15, 2024 | 12.31 | 12.33 | 11.62 | 11.67 | 2,761,833 | -0.58(-4.73%) |
Apr 12, 2024 | 12.26 | 12.32 | 12.06 | 12.25 | 1,733,452 | -0.14(-1.13%) |
Apr 11, 2024 | 12.35 | 12.73 | 12.17 | 12.39 | 2,243,817 | +0.09(+0.73%) |
Apr 10, 2024 | 13.39 | 13.40 | 12.10 | 12.30 | 5,945,212 | -1.81(-12.83%) |
Apr 09, 2024 | 13.95 | 14.25 | 13.71 | 14.11 | 2,920,984 | +0.27(+1.95%) |
Apr 08, 2024 | 13.06 | 13.86 | 12.96 | 13.84 | 2,589,896 | +0.89(+6.87%) |
Apr 05, 2024 | 13.00 | 13.14 | 12.84 | 12.95 | 2,138,744 | -0.12(-0.92%) |
Apr 04, 2024 | 13.50 | 13.60 | 13.04 | 13.07 | 2,163,989 | -0.17(-1.28%) |
Apr 03, 2024 | 13.05 | 13.35 | 12.79 | 13.24 | 3,603,468 | +0.07(+0.53%) |
Apr 02, 2024 | 13.65 | 13.68 | 13.07 | 13.17 | 3,295,443 | -0.69(-4.98%) |
Apr 01, 2024 | 14.57 | 14.57 | 13.85 | 13.86 | 2,282,594 | -0.69(-4.74%) |
Mar 28, 2024 | 14.60 | 15.01 | 14.45 | 14.55 | 2,641,910 | -0.02(-0.14%) |
Mar 27, 2024 | 13.96 | 14.57 | 13.90 | 14.57 | 2,133,220 | +0.81(+5.89%) |
Mar 26, 2024 | 14.21 | 14.25 | 13.75 | 13.76 | 1,645,545 | -0.26(-1.85%) |
Mar 25, 2024 | 14.15 | 14.46 | 13.97 | 14.02 | 1,579,089 | -0.11(-0.78%) |
Mar 22, 2024 | 14.17 | 14.29 | 13.86 | 14.13 | 1,735,691 | -0.02(-0.14%) |
Mar 21, 2024 | 13.77 | 14.47 | 13.67 | 14.15 | 4,816,540 | +0.65(+4.81%) |
Mar 20, 2024 | 12.60 | 13.57 | 12.50 | 13.50 | 3,954,964 | +0.81(+6.38%) |
Mar 19, 2024 | 12.11 | 12.72 | 12.02 | 12.69 | 2,640,262 | +0.43(+3.51%) |
Mar 18, 2024 | 12.40 | 12.68 | 12.22 | 12.26 | 3,025,149 | -0.05(-0.41%) |
Mar 15, 2024 | 12.19 | 12.40 | 12.15 | 12.31 | 3,339,761 | +0.00(+0.00%) |
Mar 14, 2024 | 12.52 | 12.68 | 12.13 | 12.31 | 2,934,248 | -0.18(-1.44%) |
Mar 13, 2024 | 12.26 | 12.80 | 12.20 | 12.49 | 1,865,488 | +0.20(+1.63%) |
Mar 12, 2024 | 12.31 | 12.48 | 12.13 | 12.29 | 1,841,256 | -0.05(-0.41%) |
Mar 11, 2024 | 12.77 | 13.18 | 12.24 | 12.34 | 2,861,307 | -0.38(-2.99%) |
Mar 08, 2024 | 12.79 | 13.11 | 12.63 | 12.72 | 1,966,068 | +0.08(+0.63%) |
Mar 07, 2024 | 12.73 | 13.08 | 12.51 | 12.64 | 1,908,912 | +0.05(+0.40%) |
Mar 06, 2024 | 12.45 | 12.96 | 12.31 | 12.59 | 2,062,268 | +0.30(+2.44%) |
Mar 05, 2024 | 12.55 | 12.55 | 12.20 | 12.29 | 1,628,157 | -0.36(-2.85%) |
Mar 04, 2024 | 12.85 | 12.97 | 12.65 | 12.65 | 1,662,570 | -0.22(-1.71%) |
Mar 01, 2024 | 12.48 | 12.88 | 12.22 | 12.87 | 2,185,824 | +0.31(+2.47%) |
Feb 29, 2024 | 12.21 | 12.68 | 12.21 | 12.56 | 2,578,042 | +0.55(+4.58%) |
Feb 28, 2024 | 11.90 | 12.28 | 11.82 | 12.01 | 3,511,250 | +0.06(+0.50%) |
Feb 27, 2024 | 11.62 | 12.07 | 11.57 | 11.95 | 3,262,608 | +0.48(+4.18%) |
Feb 26, 2024 | 11.62 | 11.82 | 11.24 | 11.47 | 2,887,449 | -0.09(-0.78%) |
Feb 23, 2024 | 11.75 | 12.35 | 11.25 | 11.56 | 6,665,604 | +0.58(+5.28%) |
Feb 22, 2024 | 11.19 | 11.20 | 10.91 | 10.98 | 3,196,800 | -0.02(-0.18%) |
Feb 21, 2024 | 11.05 | 11.08 | 10.87 | 11.00 | 1,522,177 | -0.15(-1.35%) |
Feb 20, 2024 | 11.14 | 11.27 | 11.04 | 11.15 | 1,286,983 | -0.22(-1.93%) |
Feb 16, 2024 | 11.41 | 11.55 | 11.30 | 11.37 | 1,568,641 | -0.33(-2.82%) |
Feb 15, 2024 | 11.64 | 11.85 | 11.54 | 11.70 | 1,882,405 | +0.24(+2.09%) |
Feb 14, 2024 | 11.43 | 11.53 | 11.29 | 11.46 | 1,346,681 | +0.22(+1.96%) |
Feb 13, 2024 | 11.35 | 11.50 | 10.89 | 11.24 | 3,109,434 | -0.86(-7.11%) |
Feb 12, 2024 | 11.56 | 12.29 | 11.54 | 12.10 | 2,971,351 | +0.55(+4.76%) |
Feb 09, 2024 | 11.52 | 11.60 | 11.27 | 11.55 | 2,289,946 | +0.07(+0.61%) |
Feb 08, 2024 | 11.49 | 11.60 | 11.35 | 11.48 | 1,197,173 | -0.02(-0.17%) |
Feb 07, 2024 | 11.69 | 11.69 | 11.34 | 11.50 | 1,997,906 | -0.17(-1.46%) |
Feb 06, 2024 | 11.53 | 11.98 | 11.53 | 11.67 | 2,176,484 | +0.13(+1.13%) |
Feb 05, 2024 | 12.24 | 12.24 | 11.40 | 11.54 | 3,026,974 | -0.97(-7.75%) |
Feb 02, 2024 | 12.37 | 12.60 | 12.16 | 12.51 | 1,877,369 | -0.17(-1.34%) |