Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.82 | 15.00 | 14.65 | 14.65 | 40,914 | -0.10(-0.68%) |
Apr 29, 2024 | 14.75 | 14.82 | 14.75 | 14.75 | 20,469 | +0.00(+0.00%) |
Apr 26, 2024 | 14.92 | 14.92 | 14.75 | 14.75 | 31,161 | -0.24(-1.60%) |
Apr 25, 2024 | 14.78 | 15.00 | 14.78 | 14.99 | 67,907 | +0.17(+1.15%) |
Apr 24, 2024 | 14.75 | 14.85 | 14.75 | 14.82 | 24,609 | +0.04(+0.27%) |
Apr 23, 2024 | 14.77 | 14.82 | 14.71 | 14.78 | 44,627 | +0.01(+0.05%) |
Apr 22, 2024 | 14.81 | 14.85 | 14.71 | 14.77 | 47,423 | +0.10(+0.70%) |
Apr 19, 2024 | 14.81 | 14.84 | 14.65 | 14.67 | 22,769 | -0.18(-1.21%) |
Apr 18, 2024 | 14.84 | 14.85 | 14.65 | 14.85 | 15,139 | +0.00(+0.00%) |
Apr 17, 2024 | 14.91 | 14.94 | 14.84 | 14.85 | 14,435 | +0.01(+0.07%) |
Apr 16, 2024 | 14.91 | 14.96 | 14.84 | 14.84 | 15,104 | -0.12(-0.80%) |
Apr 15, 2024 | 15.15 | 15.15 | 14.79 | 14.96 | 38,017 | +0.06(+0.40%) |
Apr 12, 2024 | 14.94 | 14.94 | 14.85 | 14.90 | 35,786 | -0.01(-0.07%) |
Apr 11, 2024 | 14.94 | 14.96 | 14.91 | 14.91 | 46,457 | -0.04(-0.27%) |
Apr 10, 2024 | 14.74 | 14.96 | 14.74 | 14.95 | 98,857 | +0.25(+1.70%) |
Apr 09, 2024 | 14.83 | 14.88 | 14.70 | 14.70 | 7,402 | -0.24(-1.57%) |
Apr 08, 2024 | 14.80 | 14.94 | 14.80 | 14.94 | 5,373 | +0.13(+0.91%) |
Apr 05, 2024 | 14.85 | 14.90 | 14.80 | 14.80 | 6,322 | +0.02(+0.11%) |
Apr 04, 2024 | 14.81 | 14.95 | 14.78 | 14.78 | 43,331 | -0.12(-0.78%) |
Apr 03, 2024 | 14.86 | 14.95 | 14.86 | 14.90 | 24,429 | -0.05(-0.33%) |
Apr 02, 2024 | 14.82 | 14.95 | 14.81 | 14.95 | 20,821 | +0.07(+0.47%) |
Apr 01, 2024 | 14.76 | 14.90 | 14.76 | 14.88 | 28,749 | -0.02(-0.13%) |
Mar 28, 2024 | 14.82 | 14.90 | 14.79 | 14.90 | 8,400 | -0.05(-0.33%) |
Mar 27, 2024 | 14.95 | 14.95 | 14.78 | 14.95 | 9,336 | +0.09(+0.61%) |
Mar 26, 2024 | 14.80 | 14.90 | 14.78 | 14.86 | 20,280 | +0.01(+0.07%) |
Mar 25, 2024 | 14.80 | 14.89 | 14.74 | 14.85 | 21,920 | +0.05(+0.34%) |
Mar 22, 2024 | 14.79 | 14.87 | 14.74 | 14.80 | 30,319 | +0.00(+0.00%) |
Mar 21, 2024 | 14.65 | 14.90 | 14.57 | 14.80 | 16,091 | +0.20(+1.36%) |
Mar 20, 2024 | 14.70 | 14.72 | 14.60 | 14.60 | 8,215 | +0.01(+0.08%) |
Mar 19, 2024 | 14.63 | 14.83 | 14.50 | 14.59 | 38,815 | +0.07(+0.48%) |
Mar 18, 2024 | 14.62 | 14.62 | 14.52 | 14.52 | 42,332 | -0.13(-0.89%) |
Mar 15, 2024 | 14.68 | 14.70 | 14.58 | 14.65 | 51,655 | -0.02(-0.14%) |
Mar 14, 2024 | 14.59 | 14.72 | 14.59 | 14.67 | 17,274 | +0.07(+0.48%) |
Mar 13, 2024 | 14.68 | 14.75 | 14.52 | 14.60 | 16,144 | -0.01(-0.06%) |
Mar 12, 2024 | 14.36 | 14.75 | 14.27 | 14.61 | 22,118 | +0.31(+2.16%) |
Mar 11, 2024 | 14.03 | 14.35 | 14.03 | 14.30 | 17,344 | +0.27(+1.92%) |
Mar 08, 2024 | 14.12 | 14.24 | 14.03 | 14.03 | 31,873 | -0.21(-1.47%) |
Mar 07, 2024 | 14.26 | 14.27 | 14.16 | 14.24 | 8,557 | -0.06(-0.43%) |
Mar 06, 2024 | 14.09 | 14.30 | 14.09 | 14.30 | 8,607 | +0.10(+0.73%) |
Mar 05, 2024 | 14.37 | 14.37 | 14.16 | 14.20 | 22,813 | -0.20(-1.40%) |
Mar 04, 2024 | 14.39 | 14.40 | 14.25 | 14.40 | 9,762 | +0.01(+0.07%) |
Mar 01, 2024 | 14.46 | 14.87 | 14.39 | 14.39 | 12,105 | +0.08(+0.52%) |
Feb 29, 2024 | 14.46 | 14.55 | 14.08 | 14.31 | 19,685 | -0.15(-1.00%) |
Feb 28, 2024 | 14.51 | 14.51 | 14.39 | 14.46 | 9,142 | -0.05(-0.33%) |
Feb 27, 2024 | 14.52 | 14.59 | 14.46 | 14.51 | 4,184 | +0.02(+0.12%) |
Feb 26, 2024 | 14.51 | 14.60 | 14.45 | 14.49 | 8,176 | -0.08(-0.55%) |
Feb 23, 2024 | 14.45 | 14.59 | 14.33 | 14.57 | 23,040 | +0.07(+0.48%) |
Feb 22, 2024 | 14.62 | 14.71 | 14.50 | 14.50 | 19,561 | -0.01(-0.07%) |
Feb 21, 2024 | 14.39 | 14.70 | 14.39 | 14.51 | 13,725 | +0.32(+2.24%) |
Feb 20, 2024 | 14.25 | 14.68 | 14.19 | 14.19 | 10,956 | -0.27(-1.86%) |
Feb 16, 2024 | 14.41 | 14.66 | 14.35 | 14.46 | 61,583 | +0.16(+1.12%) |
Feb 15, 2024 | 14.17 | 14.46 | 14.13 | 14.30 | 19,237 | +0.00(+0.00%) |
Feb 14, 2024 | 14.12 | 14.83 | 14.12 | 14.30 | 25,200 | +0.09(+0.63%) |
Feb 13, 2024 | 14.53 | 14.81 | 14.07 | 14.21 | 29,517 | -0.49(-3.33%) |
Feb 12, 2024 | 15.00 | 15.00 | 14.70 | 14.70 | 7,879 | -0.25(-1.70%) |
Feb 09, 2024 | 14.47 | 15.00 | 14.29 | 14.95 | 106,851 | +0.90(+6.43%) |
Feb 08, 2024 | 14.61 | 14.86 | 13.78 | 14.05 | 134,765 | -0.86(-5.77%) |
Feb 07, 2024 | 15.29 | 15.29 | 14.85 | 14.91 | 32,552 | +0.09(+0.61%) |
Feb 06, 2024 | 14.89 | 14.95 | 14.70 | 14.82 | 19,345 | -0.08(-0.54%) |
Feb 05, 2024 | 14.90 | 14.95 | 14.89 | 14.90 | 11,623 | +0.11(+0.73%) |
Feb 02, 2024 | 14.83 | 14.95 | 14.79 | 14.79 | 10,418 | -0.06(-0.39%) |