Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 12.42 | 12.74 | 12.34 | 12.74 | 268,734 | +0.32(+2.58%) |
Apr 23, 2024 | 12.19 | 12.59 | 12.04 | 12.42 | 201,946 | +0.08(+0.65%) |
Apr 22, 2024 | 12.46 | 12.59 | 12.21 | 12.34 | 286,552 | -0.01(-0.08%) |
Apr 19, 2024 | 12.08 | 12.44 | 12.08 | 12.35 | 345,435 | +0.25(+2.07%) |
Apr 18, 2024 | 11.79 | 12.19 | 11.65 | 12.10 | 235,224 | +0.32(+2.72%) |
Apr 17, 2024 | 12.20 | 12.24 | 11.70 | 11.78 | 276,702 | -0.24(-2.00%) |
Apr 16, 2024 | 11.90 | 12.08 | 11.63 | 12.02 | 348,481 | +0.22(+1.86%) |
Apr 15, 2024 | 11.75 | 12.07 | 11.66 | 11.80 | 321,028 | -0.11(-0.92%) |
Apr 12, 2024 | 12.13 | 12.22 | 11.81 | 11.91 | 231,226 | -0.41(-3.33%) |
Apr 11, 2024 | 12.07 | 12.46 | 11.98 | 12.32 | 308,417 | +0.33(+2.75%) |
Apr 10, 2024 | 12.34 | 12.34 | 11.70 | 11.99 | 361,696 | -0.57(-4.54%) |
Apr 09, 2024 | 12.60 | 12.60 | 12.16 | 12.56 | 538,635 | +0.09(+0.72%) |
Apr 08, 2024 | 12.42 | 12.72 | 12.28 | 12.47 | 245,707 | -0.05(-0.40%) |
Apr 05, 2024 | 13.01 | 13.10 | 12.51 | 12.52 | 351,507 | -0.66(-5.01%) |
Apr 04, 2024 | 13.33 | 13.70 | 13.13 | 13.18 | 587,110 | +0.09(+0.69%) |
Apr 03, 2024 | 12.48 | 13.36 | 12.45 | 13.09 | 386,630 | +0.57(+4.55%) |
Apr 02, 2024 | 12.54 | 12.71 | 12.06 | 12.52 | 592,660 | -0.19(-1.49%) |
Apr 01, 2024 | 13.39 | 13.39 | 12.68 | 12.71 | 313,494 | -0.76(-5.64%) |
Mar 28, 2024 | 13.27 | 13.35 | 13.35 | 13.47 | 439,271 | +0.28(+2.12%) |
Mar 27, 2024 | 12.63 | 13.21 | 12.63 | 13.19 | 463,241 | +0.70(+5.60%) |
Mar 26, 2024 | 12.37 | 12.67 | 12.12 | 12.49 | 473,754 | +0.12(+0.97%) |
Mar 25, 2024 | 11.88 | 12.38 | 11.84 | 12.37 | 409,575 | +0.83(+7.19%) |
Mar 22, 2024 | 12.02 | 12.07 | 11.44 | 11.54 | 417,745 | -0.50(-4.15%) |
Mar 21, 2024 | 12.25 | 12.38 | 12.02 | 12.04 | 376,174 | -0.10(-0.82%) |
Mar 20, 2024 | 11.61 | 12.29 | 11.53 | 12.14 | 711,098 | +0.51(+4.39%) |
Mar 19, 2024 | 11.48 | 11.95 | 11.35 | 11.63 | 539,512 | +0.06(+0.52%) |
Mar 18, 2024 | 12.80 | 12.81 | 11.38 | 11.57 | 922,057 | -1.19(-9.33%) |
Mar 15, 2024 | 13.07 | 13.57 | 12.60 | 12.76 | 950,808 | -0.36(-2.74%) |
Mar 14, 2024 | 13.30 | 13.30 | 12.93 | 13.12 | 403,890 | -0.19(-1.43%) |
Mar 13, 2024 | 12.87 | 13.45 | 12.87 | 13.31 | 485,342 | +0.25(+1.91%) |
Mar 12, 2024 | 13.45 | 13.48 | 12.92 | 13.06 | 441,296 | -0.37(-2.76%) |
Mar 11, 2024 | 12.49 | 13.68 | 12.34 | 13.43 | 521,191 | +0.90(+7.18%) |
Mar 08, 2024 | 13.24 | 13.47 | 12.45 | 12.53 | 619,104 | -0.53(-4.06%) |
Mar 07, 2024 | 13.20 | 13.46 | 13.05 | 13.06 | 360,192 | -0.14(-1.04%) |
Mar 06, 2024 | 13.47 | 13.90 | 13.19 | 13.20 | 562,288 | -0.06(-0.44%) |
Mar 05, 2024 | 13.30 | 13.65 | 13.23 | 13.26 | 450,471 | -0.25(-1.82%) |
Mar 04, 2024 | 14.22 | 14.29 | 13.49 | 13.50 | 521,286 | -0.75(-5.23%) |
Mar 01, 2024 | 14.96 | 14.96 | 14.17 | 14.25 | 443,634 | -0.32(-2.22%) |
Feb 29, 2024 | 14.77 | 15.85 | 14.48 | 14.57 | 882,597 | +0.06(+0.41%) |
Feb 28, 2024 | 14.49 | 15.32 | 14.37 | 14.51 | 669,889 | +0.38(+2.71%) |
Feb 27, 2024 | 13.91 | 14.28 | 13.76 | 14.13 | 363,748 | +0.37(+2.71%) |
Feb 26, 2024 | 14.15 | 14.46 | 13.72 | 13.76 | 369,239 | -0.56(-3.91%) |
Feb 23, 2024 | 14.46 | 14.46 | 13.57 | 14.32 | 481,960 | -0.19(-1.29%) |
Feb 22, 2024 | 14.97 | 15.31 | 14.43 | 14.50 | 562,036 | -0.62(-4.09%) |
Feb 21, 2024 | 15.44 | 15.44 | 14.74 | 15.12 | 353,783 | -0.49(-3.14%) |
Feb 20, 2024 | 15.36 | 15.63 | 15.02 | 15.61 | 235,844 | -0.12(-0.75%) |
Feb 16, 2024 | 15.42 | 16.09 | 15.07 | 15.73 | 540,081 | +0.19(+1.20%) |
Feb 15, 2024 | 15.09 | 15.73 | 15.04 | 15.54 | 440,173 | +0.55(+3.67%) |
Feb 14, 2024 | 14.67 | 15.50 | 14.38 | 14.99 | 499,588 | +0.62(+4.30%) |
Feb 13, 2024 | 14.91 | 15.34 | 14.31 | 14.37 | 404,058 | -1.28(-8.15%) |
Feb 12, 2024 | 14.39 | 16.01 | 14.27 | 15.65 | 890,736 | +1.38(+9.70%) |
Feb 09, 2024 | 13.71 | 14.29 | 13.45 | 14.27 | 473,045 | +0.51(+3.67%) |
Feb 08, 2024 | 13.21 | 13.95 | 12.91 | 13.76 | 600,500 | +0.90(+6.98%) |
Feb 07, 2024 | 14.41 | 14.41 | 12.36 | 12.86 | 1,175,390 | -1.72(-11.78%) |
Feb 06, 2024 | 14.61 | 15.05 | 14.46 | 14.58 | 209,197 | -0.03(-0.20%) |
Feb 05, 2024 | 15.29 | 15.29 | 14.60 | 14.61 | 315,309 | -0.77(-4.98%) |
Feb 02, 2024 | 15.41 | 15.90 | 14.99 | 15.38 | 258,321 | -0.19(-1.20%) |