Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 13.17 | 13.38 | 13.05 | 13.10 | 3,552,278 | -0.07(-0.53%) |
Apr 17, 2024 | 13.11 | 13.28 | 13.05 | 13.17 | 3,400,691 | +0.11(+0.84%) |
Apr 16, 2024 | 13.15 | 13.19 | 13.01 | 13.06 | 4,998,102 | -0.17(-1.28%) |
Apr 15, 2024 | 13.54 | 13.57 | 13.21 | 13.23 | 5,571,950 | -0.30(-2.22%) |
Apr 12, 2024 | 13.73 | 13.90 | 13.50 | 13.53 | 5,430,462 | -0.35(-2.52%) |
Apr 11, 2024 | 13.97 | 14.04 | 13.69 | 13.88 | 3,404,960 | +0.07(+0.51%) |
Apr 10, 2024 | 13.74 | 13.87 | 13.65 | 13.81 | 4,699,254 | -0.39(-2.75%) |
Apr 09, 2024 | 13.95 | 14.20 | 13.93 | 14.20 | 4,226,073 | +0.43(+3.12%) |
Apr 08, 2024 | 13.74 | 13.90 | 13.72 | 13.77 | 3,910,443 | +0.10(+0.73%) |
Apr 05, 2024 | 13.70 | 13.77 | 13.59 | 13.67 | 3,232,239 | -0.15(-1.09%) |
Apr 04, 2024 | 13.98 | 14.20 | 13.80 | 13.82 | 2,691,908 | -0.01(-0.07%) |
Apr 03, 2024 | 13.67 | 13.83 | 13.55 | 13.83 | 3,253,434 | +0.09(+0.66%) |
Apr 02, 2024 | 13.91 | 13.91 | 13.68 | 13.74 | 5,032,119 | -0.23(-1.65%) |
Apr 01, 2024 | 14.01 | 14.10 | 13.90 | 13.97 | 3,284,310 | -0.01(-0.07%) |
Mar 28, 2024 | 14.00 | 13.98 | 13.98 | 13.98 | 2,877,097 | -0.01(-0.07%) |
Mar 27, 2024 | 13.52 | 14.00 | 13.51 | 13.99 | 6,214,623 | +0.52(+3.86%) |
Mar 26, 2024 | 13.60 | 13.68 | 13.47 | 13.47 | 4,266,977 | -0.10(-0.74%) |
Mar 25, 2024 | 13.69 | 13.78 | 13.57 | 13.57 | 3,223,541 | -0.12(-0.88%) |
Mar 22, 2024 | 13.78 | 13.79 | 13.64 | 13.69 | 2,507,563 | -0.05(-0.36%) |
Mar 21, 2024 | 13.75 | 13.90 | 13.67 | 13.74 | 2,799,234 | +0.02(+0.15%) |
Mar 20, 2024 | 13.41 | 13.79 | 13.37 | 13.72 | 3,664,014 | +0.30(+2.24%) |
Mar 19, 2024 | 13.40 | 13.46 | 13.36 | 13.42 | 1,883,197 | -0.07(-0.52%) |
Mar 18, 2024 | 13.46 | 13.55 | 13.36 | 13.49 | 2,842,152 | +0.07(+0.52%) |
Mar 15, 2024 | 13.51 | 13.55 | 13.35 | 13.42 | 3,633,202 | -0.09(-0.67%) |
Mar 14, 2024 | 13.81 | 13.84 | 13.42 | 13.51 | 3,319,669 | -0.19(-1.39%) |
Mar 13, 2024 | 13.88 | 13.90 | 13.68 | 13.70 | 3,167,768 | -0.24(-1.72%) |
Mar 12, 2024 | 14.21 | 14.23 | 13.88 | 13.94 | 3,744,751 | -0.38(-2.65%) |
Mar 11, 2024 | 14.35 | 14.54 | 14.28 | 14.32 | 2,701,730 | -0.02(-0.14%) |
Mar 08, 2024 | 14.36 | 14.54 | 14.32 | 14.34 | 3,690,256 | +0.07(+0.49%) |
Mar 07, 2024 | 14.17 | 14.31 | 14.14 | 14.27 | 2,398,362 | +0.19(+1.35%) |
Mar 06, 2024 | 14.10 | 14.17 | 13.94 | 14.08 | 2,503,898 | +0.21(+1.51%) |
Mar 05, 2024 | 13.82 | 14.00 | 13.80 | 13.87 | 2,205,950 | -0.04(-0.29%) |
Mar 04, 2024 | 14.12 | 14.12 | 13.84 | 13.91 | 3,810,244 | -0.22(-1.56%) |
Mar 01, 2024 | 13.95 | 14.19 | 13.87 | 14.13 | 2,745,189 | +0.22(+1.58%) |
Feb 29, 2024 | 13.94 | 14.10 | 13.79 | 13.91 | 3,053,060 | +0.23(+1.68%) |
Feb 28, 2024 | 13.77 | 13.88 | 13.66 | 13.68 | 3,052,027 | -0.15(-1.08%) |
Feb 27, 2024 | 13.82 | 13.87 | 13.73 | 13.83 | 3,315,116 | +0.14(+1.02%) |
Feb 26, 2024 | 13.63 | 13.80 | 13.56 | 13.69 | 4,601,503 | +0.01(+0.07%) |
Feb 23, 2024 | 13.80 | 13.82 | 13.65 | 13.68 | 4,172,062 | -0.15(-1.08%) |
Feb 22, 2024 | 14.12 | 14.13 | 13.83 | 13.83 | 3,380,866 | -0.32(-2.26%) |
Feb 21, 2024 | 14.08 | 14.20 | 14.04 | 14.15 | 3,308,495 | -0.16(-1.12%) |
Feb 20, 2024 | 14.36 | 14.44 | 14.23 | 14.31 | 4,391,546 | -0.20(-1.38%) |
Feb 16, 2024 | 14.53 | 14.67 | 14.45 | 14.51 | 5,313,047 | -0.22(-1.49%) |
Feb 15, 2024 | 14.62 | 14.82 | 14.56 | 14.73 | 4,258,584 | +0.22(+1.52%) |
Feb 14, 2024 | 14.33 | 14.52 | 14.26 | 14.51 | 3,820,064 | +0.39(+2.76%) |
Feb 13, 2024 | 14.17 | 14.35 | 14.03 | 14.12 | 5,693,399 | -0.52(-3.55%) |
Feb 12, 2024 | 14.41 | 14.77 | 14.36 | 14.64 | 6,203,302 | +0.25(+1.74%) |
Feb 09, 2024 | 14.18 | 14.43 | 14.14 | 14.39 | 5,095,286 | +0.21(+1.48%) |
Feb 08, 2024 | 14.21 | 14.24 | 14.08 | 14.18 | 3,019,407 | -0.08(-0.56%) |
Feb 07, 2024 | 14.30 | 14.44 | 14.11 | 14.26 | 5,565,205 | +0.35(+2.52%) |
Feb 06, 2024 | 13.66 | 13.91 | 13.61 | 13.91 | 2,827,715 | +0.24(+1.76%) |
Feb 05, 2024 | 13.74 | 13.75 | 13.51 | 13.67 | 4,759,711 | -0.31(-2.22%) |
Feb 02, 2024 | 13.98 | 14.02 | 13.81 | 13.98 | 3,799,453 | -0.27(-1.89%) |