Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.03 | 14.03 | 13.98 | 13.98 | 359,762 | -0.08(-0.55%) |
Apr 29, 2024 | 14.06 | 14.07 | 14.01 | 14.06 | 289,922 | +0.01(+0.07%) |
Apr 26, 2024 | 14.09 | 14.11 | 14.03 | 14.05 | 445,251 | +0.01(+0.05%) |
Apr 25, 2024 | 13.98 | 14.04 | 13.98 | 14.04 | 360,341 | +0.04(+0.27%) |
Apr 24, 2024 | 14.03 | 14.04 | 13.98 | 14.01 | 246,673 | +0.05(+0.33%) |
Apr 23, 2024 | 13.91 | 13.96 | 13.89 | 13.96 | 149,196 | +0.12(+0.88%) |
Apr 22, 2024 | 13.69 | 13.84 | 13.63 | 13.84 | 293,992 | +0.31(+2.27%) |
Apr 19, 2024 | 13.53 | 13.53 | 13.45 | 13.53 | 247,432 | -0.05(-0.34%) |
Apr 18, 2024 | 13.54 | 13.62 | 13.50 | 13.58 | 202,379 | +0.11(+0.83%) |
Apr 17, 2024 | 13.52 | 13.52 | 13.42 | 13.47 | 231,019 | -0.06(-0.41%) |
Apr 16, 2024 | 13.58 | 13.58 | 13.46 | 13.52 | 225,260 | -0.11(-0.82%) |
Apr 15, 2024 | 13.75 | 13.75 | 13.59 | 13.63 | 168,865 | +0.01(+0.07%) |
Apr 12, 2024 | 13.79 | 13.79 | 13.62 | 13.62 | 286,104 | -0.18(-1.28%) |
Apr 11, 2024 | 13.89 | 13.89 | 13.77 | 13.80 | 257,886 | +0.02(+0.14%) |
Apr 10, 2024 | 13.70 | 13.80 | 13.70 | 13.78 | 196,112 | +0.00(+0.00%) |
Apr 09, 2024 | 13.74 | 13.78 | 13.73 | 13.78 | 195,044 | +0.08(+0.61%) |
Apr 08, 2024 | 13.72 | 13.72 | 13.67 | 13.70 | 255,612 | +0.05(+0.34%) |
Apr 05, 2024 | 13.64 | 13.67 | 13.64 | 13.65 | 146,776 | -0.00(-0.03%) |
Apr 04, 2024 | 13.71 | 13.72 | 13.65 | 13.66 | 271,522 | -0.01(-0.10%) |
Apr 03, 2024 | 13.65 | 13.68 | 13.62 | 13.67 | 296,230 | -0.04(-0.27%) |
Apr 02, 2024 | 13.68 | 13.71 | 13.65 | 13.71 | 240,695 | +0.04(+0.27%) |
Apr 01, 2024 | 13.55 | 13.69 | 13.55 | 13.67 | 375,312 | +0.12(+0.89%) |
Mar 28, 2024 | 13.53 | 13.60 | 13.53 | 13.55 | 331,529 | +0.05(+0.34%) |
Mar 27, 2024 | 13.48 | 13.50 | 13.45 | 13.50 | 237,914 | +0.00(+0.00%) |
Mar 26, 2024 | 13.54 | 13.54 | 13.48 | 13.50 | 518,733 | +0.01(+0.08%) |
Mar 25, 2024 | 13.47 | 13.51 | 13.44 | 13.49 | 534,090 | +0.02(+0.13%) |
Mar 22, 2024 | 13.48 | 13.48 | 13.43 | 13.47 | 352,950 | -0.02(-0.13%) |
Mar 21, 2024 | 13.57 | 13.59 | 13.48 | 13.49 | 302,268 | -0.04(-0.33%) |
Mar 20, 2024 | 13.52 | 13.54 | 13.47 | 13.54 | 278,246 | +0.12(+0.87%) |
Mar 19, 2024 | 13.40 | 13.43 | 13.37 | 13.42 | 150,994 | +0.01(+0.07%) |
Mar 18, 2024 | 13.45 | 13.45 | 13.39 | 13.41 | 217,434 | +0.04(+0.33%) |
Mar 15, 2024 | 13.38 | 13.39 | 13.34 | 13.37 | 247,279 | +0.01(+0.07%) |
Mar 14, 2024 | 13.41 | 13.41 | 13.32 | 13.36 | 355,558 | -0.07(-0.53%) |
Mar 13, 2024 | 13.42 | 13.45 | 13.40 | 13.43 | 386,716 | +0.07(+0.54%) |
Mar 12, 2024 | 13.26 | 13.38 | 13.26 | 13.36 | 336,197 | +0.17(+1.29%) |
Mar 11, 2024 | 13.14 | 13.22 | 13.10 | 13.19 | 451,261 | +0.17(+1.30%) |
Mar 08, 2024 | 13.04 | 13.05 | 12.96 | 13.02 | 203,918 | +0.02(+0.14%) |
Mar 07, 2024 | 12.98 | 13.00 | 12.92 | 13.00 | 162,600 | +0.00(+0.00%) |
Mar 06, 2024 | 13.00 | 13.05 | 12.96 | 13.00 | 217,725 | +0.12(+0.90%) |
Mar 05, 2024 | 12.96 | 12.96 | 12.84 | 12.88 | 340,488 | -0.13(-1.03%) |
Mar 04, 2024 | 13.14 | 13.14 | 12.98 | 13.02 | 298,895 | -0.11(-0.82%) |
Mar 01, 2024 | 13.15 | 13.18 | 13.10 | 13.13 | 333,642 | +0.07(+0.55%) |
Feb 29, 2024 | 13.02 | 13.13 | 13.02 | 13.05 | 423,333 | +0.01(+0.07%) |
Feb 28, 2024 | 13.10 | 13.10 | 13.00 | 13.05 | 415,446 | -0.06(-0.48%) |
Feb 27, 2024 | 13.12 | 13.13 | 13.08 | 13.11 | 511,941 | +0.01(+0.11%) |
Feb 26, 2024 | 13.08 | 13.09 | 13.03 | 13.09 | 589,247 | +0.06(+0.46%) |
Feb 23, 2024 | 13.08 | 13.08 | 13.01 | 13.03 | 539,961 | +0.01(+0.07%) |
Feb 22, 2024 | 13.04 | 13.04 | 12.98 | 13.02 | 931,661 | +0.06(+0.46%) |
Feb 21, 2024 | 13.00 | 13.02 | 12.96 | 12.96 | 1,005,035 | +0.07(+0.53%) |
Feb 20, 2024 | 13.03 | 13.05 | 12.87 | 12.90 | 1,477,225 | -0.02(-0.13%) |
Feb 16, 2024 | 12.90 | 12.96 | 12.90 | 12.91 | 161,182 | +0.05(+0.40%) |
Feb 15, 2024 | 12.85 | 12.89 | 12.82 | 12.86 | 114,399 | +0.05(+0.40%) |
Feb 14, 2024 | 12.73 | 12.83 | 12.73 | 12.81 | 153,726 | +0.11(+0.88%) |
Feb 13, 2024 | 12.76 | 12.77 | 12.63 | 12.70 | 111,198 | -0.06(-0.47%) |
Feb 12, 2024 | 12.65 | 12.84 | 12.65 | 12.76 | 150,828 | +0.09(+0.75%) |
Feb 09, 2024 | 12.60 | 12.66 | 12.48 | 12.66 | 90,621 | +0.10(+0.82%) |
Feb 08, 2024 | 12.60 | 12.62 | 12.51 | 12.56 | 69,663 | -0.05(-0.41%) |
Feb 07, 2024 | 12.57 | 12.66 | 12.53 | 12.61 | 133,003 | -0.11(-0.88%) |
Feb 06, 2024 | 12.60 | 12.74 | 12.53 | 12.72 | 265,510 | +0.44(+3.56%) |
Feb 05, 2024 | 12.26 | 12.31 | 12.23 | 12.29 | 195,972 | +0.04(+0.35%) |
Feb 02, 2024 | 12.36 | 12.36 | 12.18 | 12.24 | 258,234 | -0.19(-1.52%) |