Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 12.80 | 12.94 | 12.62 | 12.88 | 4,247,865 | +0.09(+0.70%) |
May 06, 2024 | 12.92 | 12.99 | 12.69 | 12.79 | 3,861,390 | +0.01(+0.08%) |
May 03, 2024 | 13.20 | 13.47 | 12.77 | 12.78 | 6,206,909 | -0.21(-1.62%) |
May 02, 2024 | 13.03 | 13.11 | 12.60 | 12.99 | 5,026,015 | +0.18(+1.41%) |
May 01, 2024 | 12.72 | 13.19 | 12.53 | 12.81 | 4,405,333 | +0.06(+0.47%) |
Apr 30, 2024 | 13.21 | 13.38 | 12.73 | 12.75 | 6,294,389 | -0.64(-4.78%) |
Apr 29, 2024 | 13.16 | 13.46 | 12.88 | 13.39 | 6,521,513 | +0.38(+2.92%) |
Apr 26, 2024 | 12.68 | 13.60 | 12.65 | 13.01 | 7,696,757 | -0.32(-2.40%) |
Apr 25, 2024 | 13.44 | 13.56 | 13.21 | 13.33 | 6,854,619 | -0.40(-2.91%) |
Apr 24, 2024 | 13.73 | 14.02 | 13.41 | 13.73 | 8,061,014 | -0.01(-0.07%) |
Apr 23, 2024 | 13.39 | 14.05 | 13.31 | 13.74 | 3,996,876 | +0.44(+3.31%) |
Apr 22, 2024 | 13.10 | 13.48 | 12.93 | 13.30 | 4,221,853 | +0.32(+2.47%) |
Apr 19, 2024 | 13.04 | 13.13 | 12.86 | 12.98 | 5,487,849 | -0.20(-1.52%) |
Apr 18, 2024 | 13.08 | 13.35 | 12.93 | 13.18 | 4,029,184 | +0.04(+0.30%) |
Apr 17, 2024 | 13.21 | 13.50 | 13.10 | 13.14 | 3,944,236 | +0.01(+0.08%) |
Apr 16, 2024 | 13.43 | 13.49 | 13.03 | 13.13 | 4,896,510 | -0.42(-3.10%) |
Apr 15, 2024 | 14.11 | 14.16 | 13.37 | 13.55 | 6,413,452 | -0.66(-4.64%) |
Apr 12, 2024 | 14.50 | 14.61 | 14.21 | 14.21 | 4,933,519 | -0.39(-2.67%) |
Apr 11, 2024 | 14.70 | 14.83 | 14.25 | 14.60 | 3,409,173 | +0.10(+0.69%) |
Apr 10, 2024 | 14.50 | 14.69 | 14.41 | 14.50 | 5,638,835 | -0.56(-3.72%) |
Apr 09, 2024 | 14.71 | 15.19 | 14.61 | 15.06 | 4,271,960 | +0.44(+3.01%) |
Apr 08, 2024 | 14.55 | 14.70 | 14.45 | 14.62 | 3,346,877 | +0.13(+0.90%) |
Apr 05, 2024 | 14.04 | 14.72 | 13.59 | 14.49 | 7,666,717 | +0.24(+1.68%) |
Apr 04, 2024 | 14.56 | 14.75 | 14.24 | 14.25 | 3,400,495 | -0.16(-1.11%) |
Apr 03, 2024 | 14.20 | 14.47 | 14.05 | 14.41 | 4,576,641 | +0.08(+0.56%) |
Apr 02, 2024 | 14.53 | 14.53 | 14.21 | 14.33 | 5,935,858 | -0.52(-3.50%) |
Apr 01, 2024 | 15.14 | 15.27 | 14.56 | 14.85 | 5,124,568 | -0.25(-1.66%) |
Mar 28, 2024 | 15.29 | 15.19 | 15.06 | 15.10 | 2,488,118 | -0.17(-1.11%) |
Mar 27, 2024 | 15.18 | 15.28 | 15.04 | 15.27 | 3,541,009 | +0.22(+1.46%) |
Mar 26, 2024 | 15.24 | 15.32 | 14.96 | 15.05 | 3,059,902 | -0.03(-0.20%) |
Mar 25, 2024 | 15.06 | 15.21 | 15.01 | 15.08 | 2,956,294 | +0.08(+0.53%) |
Mar 22, 2024 | 15.27 | 15.35 | 14.95 | 15.00 | 2,889,569 | -0.28(-1.83%) |
Mar 21, 2024 | 15.56 | 15.68 | 15.27 | 15.28 | 3,119,468 | -0.13(-0.84%) |
Mar 20, 2024 | 14.95 | 15.53 | 14.86 | 15.41 | 3,667,102 | +0.38(+2.53%) |
Mar 19, 2024 | 14.91 | 15.28 | 14.79 | 15.03 | 2,995,050 | -0.09(-0.60%) |
Mar 18, 2024 | 15.18 | 15.23 | 14.87 | 15.12 | 3,488,598 | +0.00(+0.00%) |
Mar 15, 2024 | 14.75 | 15.13 | 14.71 | 15.12 | 5,014,925 | +0.28(+1.89%) |
Mar 14, 2024 | 15.02 | 15.28 | 14.68 | 14.84 | 4,243,133 | -0.30(-1.98%) |
Mar 13, 2024 | 15.27 | 15.61 | 15.10 | 15.14 | 4,090,483 | -0.23(-1.50%) |
Mar 12, 2024 | 15.54 | 15.65 | 15.23 | 15.37 | 5,032,467 | -0.22(-1.41%) |
Mar 11, 2024 | 15.39 | 15.95 | 15.35 | 15.59 | 3,819,339 | +0.17(+1.10%) |
Mar 08, 2024 | 15.56 | 15.83 | 15.24 | 15.42 | 3,694,867 | +0.07(+0.46%) |
Mar 07, 2024 | 14.74 | 15.51 | 14.72 | 15.35 | 5,428,294 | +0.77(+5.28%) |
Mar 06, 2024 | 14.54 | 14.58 | 14.37 | 14.58 | 4,093,014 | +0.19(+1.32%) |
Mar 05, 2024 | 14.53 | 14.63 | 14.29 | 14.39 | 4,896,675 | -0.34(-2.31%) |
Mar 04, 2024 | 15.00 | 15.01 | 14.30 | 14.73 | 6,060,655 | -0.27(-1.80%) |