Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 13.56 | 13.56 | 13.44 | 13.50 | 14,611 | +0.08(+0.60%) |
Apr 25, 2024 | 13.28 | 13.44 | 13.28 | 13.42 | 15,931 | -0.11(-0.81%) |
Apr 24, 2024 | 13.76 | 13.84 | 13.47 | 13.53 | 47,109 | -0.63(-4.45%) |
Apr 23, 2024 | 14.08 | 14.16 | 13.99 | 14.16 | 17,428 | +0.16(+1.14%) |
Apr 22, 2024 | 14.21 | 14.21 | 13.91 | 14.00 | 28,054 | -0.21(-1.48%) |
Apr 19, 2024 | 14.20 | 14.33 | 14.18 | 14.21 | 41,388 | -0.07(-0.49%) |
Apr 18, 2024 | 14.35 | 14.46 | 14.23 | 14.28 | 30,803 | -0.25(-1.72%) |
Apr 17, 2024 | 14.49 | 14.55 | 14.44 | 14.53 | 59,408 | +0.21(+1.47%) |
Apr 16, 2024 | 14.25 | 14.34 | 14.21 | 14.32 | 65,779 | +0.28(+1.99%) |
Apr 15, 2024 | 14.36 | 14.36 | 14.04 | 14.04 | 56,280 | +0.09(+0.65%) |
Apr 12, 2024 | 14.12 | 14.12 | 13.85 | 13.95 | 66,075 | -0.38(-2.65%) |
Apr 11, 2024 | 14.22 | 14.33 | 14.08 | 14.33 | 55,089 | +0.22(+1.56%) |
Apr 10, 2024 | 13.98 | 14.11 | 13.88 | 14.11 | 52,610 | +0.01(+0.07%) |
Apr 09, 2024 | 14.30 | 14.30 | 14.03 | 14.10 | 39,632 | +0.01(+0.07%) |
Apr 08, 2024 | 14.07 | 14.12 | 13.95 | 14.09 | 35,981 | +0.99(+7.56%) |
Apr 05, 2024 | 13.35 | 13.38 | 13.06 | 13.10 | 42,981 | -0.48(-3.53%) |
Apr 04, 2024 | 13.91 | 13.98 | 13.58 | 13.58 | 38,074 | -0.24(-1.74%) |
Apr 03, 2024 | 13.77 | 13.89 | 13.77 | 13.82 | 21,947 | +0.04(+0.29%) |
Apr 02, 2024 | 13.77 | 13.80 | 13.71 | 13.78 | 30,518 | -0.45(-3.16%) |
Apr 01, 2024 | 14.40 | 14.40 | 14.07 | 14.23 | 19,226 | -0.03(-0.21%) |
Mar 28, 2024 | 14.36 | 14.41 | 14.22 | 14.26 | 10,030 | -0.05(-0.35%) |
Mar 27, 2024 | 14.24 | 14.31 | 14.13 | 14.31 | 75,945 | +0.62(+4.53%) |
Mar 26, 2024 | 13.76 | 13.76 | 13.60 | 13.69 | 43,103 | +0.11(+0.81%) |
Mar 25, 2024 | 13.49 | 13.67 | 13.45 | 13.58 | 37,733 | +0.24(+1.80%) |
Mar 22, 2024 | 13.27 | 13.35 | 13.27 | 13.34 | 16,053 | +0.28(+2.14%) |
Mar 21, 2024 | 13.10 | 13.13 | 12.98 | 13.06 | 42,010 | +0.25(+1.95%) |
Mar 20, 2024 | 12.54 | 12.83 | 12.45 | 12.81 | 68,006 | +0.33(+2.64%) |
Mar 19, 2024 | 12.09 | 12.51 | 12.06 | 12.48 | 61,095 | +0.28(+2.29%) |
Mar 18, 2024 | 12.29 | 12.29 | 12.16 | 12.20 | 22,895 | +0.15(+1.25%) |
Mar 15, 2024 | 12.30 | 12.34 | 12.02 | 12.05 | 23,669 | -0.03(-0.25%) |
Mar 14, 2024 | 11.76 | 12.08 | 11.76 | 12.08 | 188,751 | -0.42(-3.36%) |
Mar 13, 2024 | 11.99 | 12.52 | 11.99 | 12.50 | 26,236 | +2.14(+20.71%) |
Mar 12, 2024 | 10.47 | 10.50 | 10.35 | 10.36 | 62,751 | +0.22(+2.13%) |
Mar 11, 2024 | 10.26 | 10.30 | 10.01 | 10.14 | 65,934 | -0.23(-2.22%) |
Mar 08, 2024 | 10.54 | 10.55 | 10.30 | 10.37 | 26,729 | -0.22(-2.08%) |
Mar 07, 2024 | 10.65 | 10.67 | 10.54 | 10.59 | 105,879 | +0.00(+0.00%) |
Mar 06, 2024 | 10.70 | 10.70 | 10.55 | 10.59 | 119,537 | +0.43(+4.23%) |
Mar 05, 2024 | 10.29 | 10.32 | 10.16 | 10.16 | 57,758 | -0.15(-1.45%) |
Mar 04, 2024 | 10.28 | 10.38 | 10.28 | 10.31 | 39,572 | -0.38(-3.55%) |
Mar 01, 2024 | 10.44 | 10.70 | 10.44 | 10.69 | 68,123 | +0.14(+1.33%) |
Feb 29, 2024 | 10.63 | 10.64 | 10.48 | 10.55 | 70,363 | +0.11(+1.05%) |
Feb 28, 2024 | 10.32 | 10.50 | 10.30 | 10.44 | 366,658 | -0.04(-0.38%) |
Feb 27, 2024 | 10.40 | 10.48 | 10.40 | 10.48 | 59,107 | +0.13(+1.26%) |
Feb 26, 2024 | 10.27 | 10.35 | 10.27 | 10.35 | 55,993 | -0.07(-0.67%) |
Feb 23, 2024 | 10.39 | 10.48 | 10.36 | 10.42 | 62,209 | +0.04(+0.39%) |
Feb 22, 2024 | 10.37 | 10.43 | 10.32 | 10.38 | 68,407 | -0.14(-1.33%) |
Feb 21, 2024 | 10.46 | 10.53 | 10.42 | 10.52 | 184,585 | -0.08(-0.75%) |
Feb 20, 2024 | 10.56 | 10.61 | 10.53 | 10.60 | 104,581 | +0.01(+0.09%) |
Feb 16, 2024 | 10.73 | 10.73 | 10.57 | 10.59 | 27,524 | -0.19(-1.77%) |
Feb 15, 2024 | 10.82 | 10.85 | 10.68 | 10.78 | 133,155 | +0.29(+2.77%) |
Feb 14, 2024 | 10.38 | 10.49 | 10.37 | 10.49 | 109,563 | +0.28(+2.74%) |
Feb 13, 2024 | 10.09 | 10.29 | 10.09 | 10.21 | 83,784 | -0.27(-2.58%) |
Feb 12, 2024 | 10.45 | 10.56 | 10.45 | 10.48 | 80,441 | +0.25(+2.44%) |
Feb 09, 2024 | 10.19 | 10.23 | 10.11 | 10.23 | 78,135 | +0.02(+0.20%) |
Feb 08, 2024 | 10.23 | 10.28 | 10.18 | 10.21 | 69,643 | +0.17(+1.69%) |
Feb 07, 2024 | 9.985 | 10.12 | 9.960 | 10.04 | 51,596 | +0.07(+0.70%) |
Feb 06, 2024 | 9.890 | 9.990 | 9.890 | 9.970 | 518,327 | +0.12(+1.22%) |
Feb 05, 2024 | 9.790 | 9.870 | 9.730 | 9.850 | 76,244 | -0.19(-1.94%) |
Feb 02, 2024 | 10.25 | 10.25 | 9.990 | 10.04 | 69,967 | +0.07(+0.75%) |