Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 11.63 | 11.72 | 11.50 | 11.53 | 230,864 | -0.02(-0.17%) |
Apr 26, 2024 | 11.51 | 11.63 | 11.45 | 11.55 | 205,685 | +0.04(+0.35%) |
Apr 25, 2024 | 11.61 | 11.64 | 11.31 | 11.51 | 305,238 | -0.29(-2.46%) |
Apr 24, 2024 | 11.74 | 11.83 | 11.51 | 11.80 | 356,166 | +0.01(+0.08%) |
Apr 23, 2024 | 11.63 | 11.97 | 11.63 | 11.79 | 338,750 | +0.23(+1.99%) |
Apr 22, 2024 | 11.60 | 11.71 | 11.48 | 11.56 | 221,402 | +0.03(+0.26%) |
Apr 19, 2024 | 11.40 | 11.57 | 11.37 | 11.53 | 334,012 | +0.11(+0.96%) |
Apr 18, 2024 | 11.55 | 11.66 | 11.26 | 11.42 | 335,267 | -0.03(-0.26%) |
Apr 17, 2024 | 11.74 | 11.76 | 11.41 | 11.45 | 334,320 | -0.19(-1.63%) |
Apr 16, 2024 | 11.70 | 11.75 | 11.52 | 11.64 | 240,616 | -0.10(-0.85%) |
Apr 15, 2024 | 11.98 | 12.14 | 11.70 | 11.74 | 232,803 | -0.20(-1.68%) |
Apr 12, 2024 | 12.18 | 12.23 | 11.91 | 11.94 | 180,095 | -0.36(-2.93%) |
Apr 11, 2024 | 12.16 | 12.30 | 12.02 | 12.30 | 271,019 | +0.21(+1.74%) |
Apr 10, 2024 | 12.12 | 12.25 | 11.95 | 12.09 | 233,680 | -0.34(-2.74%) |
Apr 09, 2024 | 12.32 | 12.44 | 12.20 | 12.43 | 142,032 | +0.12(+0.97%) |
Apr 08, 2024 | 12.41 | 12.51 | 12.31 | 12.31 | 163,128 | -0.02(-0.16%) |
Apr 05, 2024 | 12.37 | 12.44 | 12.26 | 12.33 | 181,183 | -0.05(-0.40%) |
Apr 04, 2024 | 12.51 | 12.77 | 12.31 | 12.38 | 289,252 | +0.04(+0.32%) |
Apr 03, 2024 | 12.16 | 12.35 | 12.14 | 12.34 | 258,984 | +0.16(+1.31%) |
Apr 02, 2024 | 12.19 | 12.21 | 12.04 | 12.18 | 401,989 | -0.11(-0.90%) |
Apr 01, 2024 | 12.56 | 12.56 | 12.20 | 12.29 | 223,512 | -0.17(-1.36%) |
Mar 28, 2024 | 12.46 | 12.57 | 12.41 | 12.46 | 243,856 | +0.00(+0.00%) |
Mar 27, 2024 | 12.29 | 12.46 | 12.29 | 12.46 | 233,633 | +0.22(+1.80%) |
Mar 26, 2024 | 12.34 | 12.42 | 12.20 | 12.24 | 234,133 | -0.02(-0.16%) |
Mar 25, 2024 | 12.53 | 12.53 | 12.25 | 12.26 | 174,658 | -0.22(-1.76%) |
Mar 22, 2024 | 12.90 | 12.94 | 12.48 | 12.48 | 203,051 | -0.34(-2.65%) |
Mar 21, 2024 | 12.67 | 12.95 | 12.57 | 12.82 | 366,428 | +0.23(+1.83%) |
Mar 20, 2024 | 12.31 | 12.71 | 12.26 | 12.59 | 263,787 | +0.22(+1.78%) |
Mar 19, 2024 | 12.35 | 12.49 | 12.30 | 12.37 | 242,882 | -0.03(-0.24%) |
Mar 18, 2024 | 12.47 | 12.55 | 12.29 | 12.40 | 248,240 | -0.02(-0.16%) |
Mar 15, 2024 | 12.23 | 12.48 | 12.23 | 12.42 | 754,130 | +0.16(+1.31%) |
Mar 14, 2024 | 12.50 | 12.50 | 12.18 | 12.26 | 255,408 | -0.25(-2.00%) |
Mar 13, 2024 | 12.48 | 12.67 | 12.43 | 12.51 | 299,308 | -0.02(-0.16%) |
Mar 12, 2024 | 12.52 | 12.59 | 12.39 | 12.53 | 231,472 | -0.02(-0.16%) |
Mar 11, 2024 | 12.65 | 12.69 | 12.40 | 12.55 | 280,750 | -0.14(-1.10%) |
Mar 08, 2024 | 13.12 | 13.16 | 12.56 | 12.69 | 389,367 | -0.32(-2.46%) |
Mar 07, 2024 | 12.58 | 13.01 | 12.58 | 13.01 | 402,685 | +0.59(+4.75%) |
Mar 06, 2024 | 12.76 | 12.76 | 12.39 | 12.42 | 330,572 | -0.17(-1.35%) |
Mar 05, 2024 | 12.40 | 12.73 | 12.40 | 12.59 | 345,029 | +0.16(+1.29%) |
Mar 04, 2024 | 12.67 | 12.87 | 12.40 | 12.43 | 407,414 | -0.18(-1.43%) |
Mar 01, 2024 | 12.96 | 13.36 | 12.51 | 12.61 | 749,601 | -0.15(-1.18%) |
Feb 29, 2024 | 14.15 | 14.15 | 12.56 | 12.76 | 728,441 | -1.39(-9.82%) |
Feb 28, 2024 | 14.03 | 14.28 | 14.02 | 14.15 | 200,666 | +0.05(+0.35%) |
Feb 27, 2024 | 14.01 | 14.20 | 14.01 | 14.10 | 167,846 | +0.17(+1.22%) |
Feb 26, 2024 | 14.04 | 14.08 | 13.88 | 13.93 | 246,852 | -0.21(-1.49%) |
Feb 23, 2024 | 13.92 | 14.23 | 13.83 | 14.14 | 228,203 | +0.18(+1.29%) |
Feb 22, 2024 | 14.24 | 14.25 | 13.92 | 13.96 | 226,399 | -0.28(-1.97%) |
Feb 21, 2024 | 14.10 | 14.24 | 14.02 | 14.24 | 197,021 | +0.14(+0.99%) |
Feb 20, 2024 | 14.01 | 14.14 | 13.88 | 14.10 | 252,667 | -0.15(-1.05%) |
Feb 16, 2024 | 14.18 | 14.43 | 13.90 | 14.25 | 329,356 | -0.12(-0.84%) |
Feb 15, 2024 | 14.10 | 14.50 | 13.93 | 14.37 | 405,947 | +0.38(+2.72%) |
Feb 14, 2024 | 14.04 | 14.04 | 13.80 | 13.99 | 216,556 | +0.21(+1.52%) |
Feb 13, 2024 | 14.06 | 14.13 | 13.59 | 13.78 | 320,610 | -0.82(-5.62%) |
Feb 12, 2024 | 14.05 | 14.72 | 14.05 | 14.60 | 277,842 | +0.63(+4.51%) |
Feb 09, 2024 | 14.22 | 14.26 | 13.72 | 13.97 | 284,677 | -0.27(-1.90%) |
Feb 08, 2024 | 13.99 | 14.27 | 13.72 | 14.24 | 299,377 | +0.24(+1.71%) |
Feb 07, 2024 | 14.60 | 14.60 | 13.99 | 14.00 | 297,484 | -0.57(-3.91%) |
Feb 06, 2024 | 14.45 | 14.71 | 14.41 | 14.57 | 209,306 | +0.16(+1.11%) |
Feb 05, 2024 | 14.75 | 14.83 | 14.31 | 14.41 | 211,042 | -0.53(-3.55%) |
Feb 02, 2024 | 14.72 | 15.12 | 14.65 | 14.94 | 172,300 | +0.01(+0.07%) |