Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.18 | 14.18 | 14.00 | 14.11 | 87,294 | -0.03(-0.24%) |
Apr 29, 2024 | 14.11 | 14.15 | 14.00 | 14.14 | 68,431 | +0.03(+0.22%) |
Apr 26, 2024 | 14.12 | 14.16 | 14.08 | 14.11 | 71,935 | -0.02(-0.15%) |
Apr 25, 2024 | 14.26 | 14.26 | 14.09 | 14.13 | 58,674 | -0.16(-1.15%) |
Apr 24, 2024 | 14.35 | 14.36 | 14.15 | 14.29 | 54,383 | -0.04(-0.25%) |
Apr 23, 2024 | 14.30 | 14.35 | 14.30 | 14.33 | 38,518 | +0.04(+0.28%) |
Apr 22, 2024 | 14.24 | 14.29 | 14.22 | 14.29 | 32,583 | +0.00(+0.01%) |
Apr 19, 2024 | 14.25 | 14.31 | 14.23 | 14.29 | 54,747 | +0.01(+0.06%) |
Apr 18, 2024 | 14.25 | 14.33 | 14.18 | 14.28 | 63,583 | +0.05(+0.38%) |
Apr 17, 2024 | 14.15 | 14.23 | 14.15 | 14.23 | 30,028 | +0.06(+0.40%) |
Apr 16, 2024 | 14.14 | 14.18 | 14.09 | 14.17 | 34,401 | +0.01(+0.07%) |
Apr 15, 2024 | 14.09 | 14.21 | 14.06 | 14.16 | 152,032 | +0.07(+0.50%) |
Apr 12, 2024 | 14.16 | 14.20 | 14.08 | 14.09 | 59,194 | -0.07(-0.49%) |
Apr 11, 2024 | 14.17 | 14.19 | 14.16 | 14.16 | 17,560 | -0.02(-0.13%) |
Apr 10, 2024 | 14.15 | 14.21 | 14.09 | 14.18 | 82,227 | +0.05(+0.34%) |
Apr 09, 2024 | 14.16 | 14.21 | 14.13 | 14.13 | 56,603 | -0.05(-0.35%) |
Apr 08, 2024 | 14.11 | 14.20 | 14.11 | 14.18 | 58,496 | +0.05(+0.35%) |
Apr 05, 2024 | 14.14 | 14.15 | 14.10 | 14.13 | 46,503 | +0.02(+0.14%) |
Apr 04, 2024 | 14.18 | 14.25 | 14.10 | 14.11 | 51,142 | -0.04(-0.28%) |
Apr 03, 2024 | 14.22 | 14.26 | 14.13 | 14.15 | 105,722 | -0.10(-0.70%) |
Apr 02, 2024 | 14.32 | 14.32 | 14.23 | 14.25 | 51,454 | -0.08(-0.56%) |
Apr 01, 2024 | 14.35 | 14.40 | 14.32 | 14.33 | 58,876 | +0.00(+0.00%) |
Mar 28, 2024 | 14.32 | 14.35 | 14.29 | 14.33 | 50,740 | +0.04(+0.28%) |
Mar 27, 2024 | 14.35 | 14.35 | 14.27 | 14.29 | 59,716 | +0.04(+0.28%) |
Mar 26, 2024 | 14.30 | 14.33 | 14.25 | 14.25 | 70,760 | +0.00(+0.00%) |
Mar 25, 2024 | 14.29 | 14.33 | 14.25 | 14.25 | 28,427 | -0.04(-0.28%) |
Mar 22, 2024 | 14.43 | 14.43 | 14.28 | 14.29 | 31,778 | -0.11(-0.76%) |
Mar 21, 2024 | 14.37 | 14.51 | 14.37 | 14.40 | 35,713 | -0.02(-0.14%) |
Mar 20, 2024 | 14.37 | 14.44 | 14.36 | 14.42 | 53,185 | -0.08(-0.55%) |
Mar 19, 2024 | 14.40 | 14.50 | 14.40 | 14.50 | 58,487 | +0.10(+0.69%) |
Mar 18, 2024 | 14.43 | 14.48 | 14.37 | 14.40 | 27,500 | -0.01(-0.07%) |
Mar 15, 2024 | 14.37 | 14.42 | 14.30 | 14.41 | 72,518 | +0.16(+1.12%) |
Mar 14, 2024 | 14.50 | 14.56 | 14.25 | 14.25 | 104,711 | -0.25(-1.72%) |
Mar 13, 2024 | 14.38 | 14.52 | 14.38 | 14.50 | 57,755 | +0.12(+0.83%) |
Mar 12, 2024 | 14.27 | 14.39 | 14.27 | 14.38 | 35,460 | +0.08(+0.56%) |
Mar 11, 2024 | 14.24 | 14.31 | 14.22 | 14.30 | 36,307 | +0.04(+0.28%) |
Mar 08, 2024 | 14.23 | 14.26 | 14.18 | 14.26 | 62,102 | -0.01(-0.07%) |
Mar 07, 2024 | 14.22 | 14.31 | 14.22 | 14.27 | 68,903 | +0.06(+0.42%) |
Mar 06, 2024 | 14.20 | 14.23 | 14.17 | 14.21 | 62,879 | +0.07(+0.50%) |
Mar 05, 2024 | 14.19 | 14.20 | 14.12 | 14.14 | 31,696 | -0.03(-0.21%) |
Mar 04, 2024 | 14.37 | 14.37 | 14.14 | 14.17 | 121,650 | -0.09(-0.63%) |
Mar 01, 2024 | 14.25 | 14.30 | 14.23 | 14.26 | 120,249 | +0.05(+0.35%) |
Feb 29, 2024 | 14.15 | 14.24 | 14.11 | 14.21 | 80,662 | +0.14(+1.00%) |
Feb 28, 2024 | 14.02 | 14.07 | 14.00 | 14.07 | 45,431 | +0.05(+0.36%) |
Feb 27, 2024 | 14.02 | 14.07 | 13.98 | 14.02 | 79,178 | +0.06(+0.43%) |
Feb 26, 2024 | 14.04 | 14.07 | 13.95 | 13.96 | 130,353 | -0.08(-0.57%) |
Feb 23, 2024 | 14.12 | 14.16 | 14.00 | 14.04 | 68,323 | +0.01(+0.07%) |
Feb 22, 2024 | 14.04 | 14.04 | 13.99 | 14.03 | 63,127 | +0.04(+0.29%) |
Feb 21, 2024 | 13.88 | 13.99 | 13.88 | 13.99 | 68,563 | +0.14(+1.04%) |
Feb 20, 2024 | 13.77 | 13.85 | 13.75 | 13.85 | 102,070 | +0.03(+0.22%) |
Feb 16, 2024 | 13.80 | 13.89 | 13.72 | 13.82 | 198,633 | +0.01(+0.07%) |
Feb 15, 2024 | 13.82 | 13.88 | 13.77 | 13.81 | 161,289 | +0.02(+0.14%) |
Feb 14, 2024 | 13.67 | 13.79 | 13.67 | 13.79 | 131,854 | +0.18(+1.31%) |
Feb 13, 2024 | 13.59 | 13.65 | 13.50 | 13.61 | 174,422 | +0.00(+0.00%) |
Feb 12, 2024 | 13.49 | 13.62 | 13.48 | 13.61 | 348,671 | +0.14(+1.03%) |
Feb 09, 2024 | 13.47 | 13.48 | 13.42 | 13.47 | 48,004 | +0.00(+0.00%) |
Feb 08, 2024 | 13.54 | 13.55 | 13.43 | 13.47 | 49,547 | -0.05(-0.37%) |
Feb 07, 2024 | 13.56 | 13.56 | 13.49 | 13.52 | 47,478 | +0.01(+0.07%) |
Feb 06, 2024 | 13.51 | 13.56 | 13.45 | 13.51 | 61,141 | +0.05(+0.37%) |
Feb 05, 2024 | 13.49 | 13.49 | 13.40 | 13.46 | 74,702 | +0.01(+0.07%) |
Feb 02, 2024 | 13.48 | 13.49 | 13.39 | 13.45 | 58,759 | -0.01(-0.07%) |