Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 12.99 | 13.61 | 12.99 | 13.15 | 537,634 | +0.04(+0.31%) |
Apr 18, 2024 | 13.26 | 13.32 | 12.72 | 13.11 | 603,947 | -0.07(-0.53%) |
Apr 17, 2024 | 13.70 | 13.77 | 12.99 | 13.18 | 663,398 | -0.45(-3.30%) |
Apr 16, 2024 | 14.09 | 14.09 | 13.58 | 13.63 | 595,423 | -0.64(-4.48%) |
Apr 15, 2024 | 14.44 | 14.66 | 14.17 | 14.27 | 311,221 | -0.12(-0.83%) |
Apr 12, 2024 | 15.03 | 15.10 | 14.21 | 14.39 | 450,165 | -0.48(-3.23%) |
Apr 11, 2024 | 15.16 | 15.16 | 14.64 | 14.87 | 479,718 | -0.19(-1.26%) |
Apr 10, 2024 | 14.97 | 15.60 | 14.57 | 15.06 | 604,635 | -0.39(-2.52%) |
Apr 09, 2024 | 15.09 | 15.98 | 15.02 | 15.45 | 391,831 | +0.37(+2.45%) |
Apr 08, 2024 | 15.19 | 15.46 | 14.97 | 15.08 | 383,926 | +0.23(+1.55%) |
Apr 05, 2024 | 14.67 | 14.95 | 14.55 | 14.85 | 544,037 | +0.18(+1.23%) |
Apr 04, 2024 | 15.14 | 15.28 | 14.57 | 14.67 | 552,793 | -0.20(-1.34%) |
Apr 03, 2024 | 15.42 | 15.60 | 14.81 | 14.87 | 919,903 | -0.78(-4.98%) |
Apr 02, 2024 | 15.89 | 16.29 | 15.47 | 15.65 | 434,637 | -0.54(-3.34%) |
Apr 01, 2024 | 16.71 | 16.78 | 15.98 | 16.19 | 386,047 | -0.35(-2.12%) |
Mar 28, 2024 | 16.00 | 17.00 | 16.00 | 16.54 | 475,820 | +0.54(+3.37%) |
Mar 27, 2024 | 16.33 | 16.37 | 15.79 | 16.00 | 512,575 | -0.22(-1.36%) |
Mar 26, 2024 | 15.62 | 16.43 | 15.50 | 16.22 | 772,798 | +0.73(+4.71%) |
Mar 25, 2024 | 15.24 | 15.77 | 15.23 | 15.49 | 371,769 | +0.30(+1.97%) |
Mar 22, 2024 | 14.90 | 15.50 | 14.77 | 15.19 | 499,841 | +0.25(+1.67%) |
Mar 21, 2024 | 15.25 | 15.44 | 14.88 | 14.94 | 412,464 | -0.21(-1.39%) |
Mar 20, 2024 | 14.75 | 15.32 | 14.37 | 15.15 | 637,042 | +0.47(+3.20%) |
Mar 19, 2024 | 14.26 | 15.03 | 14.11 | 14.68 | 398,479 | +0.17(+1.17%) |
Mar 18, 2024 | 15.15 | 15.37 | 14.47 | 14.51 | 602,628 | -0.76(-4.98%) |
Mar 15, 2024 | 14.66 | 15.84 | 14.42 | 15.27 | 782,465 | +0.37(+2.48%) |
Mar 14, 2024 | 15.17 | 15.52 | 14.85 | 14.90 | 624,397 | -0.16(-1.06%) |
Mar 13, 2024 | 15.35 | 15.69 | 14.76 | 15.06 | 856,647 | -0.20(-1.31%) |
Mar 12, 2024 | 13.65 | 15.38 | 13.62 | 15.26 | 954,285 | +1.57(+11.47%) |
Mar 11, 2024 | 13.79 | 14.02 | 13.54 | 13.69 | 618,426 | -0.08(-0.58%) |
Mar 08, 2024 | 14.00 | 14.36 | 13.56 | 13.77 | 340,330 | -0.06(-0.43%) |
Mar 07, 2024 | 14.09 | 14.44 | 13.59 | 13.83 | 569,705 | -0.14(-1.00%) |
Mar 06, 2024 | 13.70 | 14.41 | 13.31 | 13.97 | 919,737 | +0.44(+3.25%) |
Mar 05, 2024 | 13.18 | 14.17 | 13.01 | 13.53 | 784,314 | +0.59(+4.56%) |
Mar 04, 2024 | 14.04 | 14.06 | 12.36 | 12.94 | 1,680,581 | -1.11(-7.90%) |
Mar 01, 2024 | 11.15 | 14.90 | 10.85 | 14.05 | 7,054,975 | +3.97(+39.38%) |
Feb 29, 2024 | 9.990 | 10.32 | 9.740 | 10.08 | 1,886,895 | +0.34(+3.49%) |
Feb 28, 2024 | 9.550 | 10.24 | 9.530 | 9.740 | 950,260 | +0.05(+0.52%) |
Feb 27, 2024 | 9.720 | 10.34 | 9.670 | 9.690 | 664,184 | +0.00(+0.00%) |
Feb 26, 2024 | 9.760 | 10.14 | 9.630 | 9.690 | 447,691 | -0.07(-0.72%) |
Feb 23, 2024 | 9.340 | 9.860 | 9.250 | 9.760 | 509,650 | +0.40(+4.27%) |
Feb 22, 2024 | 9.760 | 9.760 | 9.340 | 9.360 | 677,318 | -0.27(-2.80%) |
Feb 21, 2024 | 9.510 | 9.889 | 9.300 | 9.630 | 796,253 | -0.01(-0.10%) |
Feb 20, 2024 | 10.50 | 10.57 | 9.610 | 9.640 | 594,535 | -0.94(-8.88%) |
Feb 16, 2024 | 10.64 | 10.84 | 10.52 | 10.58 | 289,211 | -0.17(-1.58%) |
Feb 15, 2024 | 10.99 | 11.17 | 10.71 | 10.75 | 294,252 | -0.07(-0.65%) |
Feb 14, 2024 | 10.55 | 10.94 | 10.39 | 10.82 | 402,115 | +0.52(+5.05%) |
Feb 13, 2024 | 10.66 | 10.77 | 10.24 | 10.30 | 512,584 | -0.96(-8.53%) |
Feb 12, 2024 | 11.07 | 11.38 | 10.94 | 11.26 | 327,962 | +0.07(+0.63%) |
Feb 09, 2024 | 10.79 | 11.54 | 10.56 | 11.19 | 545,563 | +0.59(+5.57%) |
Feb 08, 2024 | 10.27 | 10.70 | 10.07 | 10.60 | 610,341 | +0.16(+1.53%) |
Feb 07, 2024 | 10.95 | 10.96 | 10.33 | 10.44 | 647,914 | -0.40(-3.69%) |
Feb 06, 2024 | 10.85 | 11.15 | 10.70 | 10.84 | 626,700 | +0.00(+0.00%) |
Feb 05, 2024 | 11.05 | 11.05 | 10.64 | 10.84 | 358,368 | -0.31(-2.78%) |
Feb 02, 2024 | 11.16 | 11.22 | 10.93 | 11.15 | 237,806 | -0.18(-1.59%) |