Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 14.23 | 14.26 | 14.20 | 14.24 | 151,235 | +0.43(+3.11%) |
Apr 25, 2024 | 13.63 | 13.83 | 13.63 | 13.81 | 58,864 | +0.16(+1.17%) |
Apr 24, 2024 | 13.66 | 13.67 | 13.60 | 13.65 | 122,694 | +0.01(+0.07%) |
Apr 23, 2024 | 13.64 | 13.66 | 13.57 | 13.64 | 114,300 | -0.24(-1.73%) |
Apr 22, 2024 | 13.86 | 13.89 | 13.77 | 13.88 | 207,293 | -0.14(-1.00%) |
Apr 19, 2024 | 13.97 | 14.02 | 13.91 | 14.02 | 76,410 | -0.11(-0.78%) |
Apr 18, 2024 | 14.12 | 14.21 | 14.11 | 14.13 | 61,379 | +0.07(+0.50%) |
Apr 17, 2024 | 14.11 | 14.15 | 14.00 | 14.06 | 110,360 | +0.42(+3.08%) |
Apr 16, 2024 | 13.61 | 13.69 | 13.54 | 13.64 | 69,703 | -0.26(-1.87%) |
Apr 15, 2024 | 13.90 | 13.95 | 13.83 | 13.90 | 133,760 | +0.66(+4.98%) |
Apr 12, 2024 | 13.30 | 13.33 | 13.22 | 13.24 | 322,827 | -0.37(-2.72%) |
Apr 11, 2024 | 13.69 | 13.69 | 13.53 | 13.61 | 62,252 | +0.06(+0.44%) |
Apr 10, 2024 | 13.53 | 13.56 | 13.46 | 13.55 | 115,925 | -0.47(-3.35%) |
Apr 09, 2024 | 13.98 | 14.03 | 13.94 | 14.02 | 21,721 | +0.05(+0.36%) |
Apr 08, 2024 | 14.10 | 14.10 | 13.96 | 13.97 | 99,133 | -0.20(-1.41%) |
Apr 05, 2024 | 14.25 | 14.25 | 14.13 | 14.17 | 48,047 | -0.15(-1.05%) |
Apr 04, 2024 | 14.45 | 14.46 | 14.29 | 14.32 | 459,636 | +0.05(+0.35%) |
Apr 03, 2024 | 14.22 | 14.33 | 14.20 | 14.27 | 75,787 | -0.06(-0.42%) |
Apr 02, 2024 | 14.26 | 14.37 | 14.24 | 14.33 | 90,574 | -0.02(-0.14%) |
Apr 01, 2024 | 14.33 | 14.41 | 14.28 | 14.35 | 136,057 | +0.52(+3.76%) |
Mar 28, 2024 | 13.88 | 13.92 | 13.82 | 13.83 | 52,432 | +0.13(+0.95%) |
Mar 27, 2024 | 13.59 | 13.71 | 13.59 | 13.70 | 154,012 | -0.29(-2.07%) |
Mar 26, 2024 | 13.99 | 14.03 | 13.97 | 13.99 | 58,585 | +0.05(+0.36%) |
Mar 25, 2024 | 13.85 | 13.94 | 13.85 | 13.94 | 108,967 | +0.02(+0.14%) |
Mar 22, 2024 | 14.03 | 14.03 | 13.92 | 13.92 | 199,300 | -0.47(-3.27%) |
Mar 21, 2024 | 14.51 | 14.51 | 14.38 | 14.39 | 116,760 | -0.19(-1.30%) |
Mar 20, 2024 | 14.58 | 14.66 | 14.52 | 14.58 | 426,331 | +0.05(+0.34%) |
Mar 19, 2024 | 14.58 | 14.58 | 14.48 | 14.53 | 79,875 | -0.17(-1.15%) |
Mar 18, 2024 | 14.77 | 14.77 | 14.66 | 14.70 | 156,457 | +0.21(+1.44%) |
Mar 15, 2024 | 14.36 | 14.53 | 14.36 | 14.49 | 58,944 | +0.18(+1.25%) |
Mar 14, 2024 | 14.40 | 14.40 | 14.29 | 14.31 | 85,739 | -0.18(-1.27%) |
Mar 13, 2024 | 14.52 | 14.61 | 14.49 | 14.50 | 138,185 | -0.20(-1.39%) |
Mar 12, 2024 | 14.81 | 14.81 | 14.65 | 14.70 | 92,446 | -0.14(-0.94%) |
Mar 11, 2024 | 14.61 | 14.85 | 14.61 | 14.84 | 138,184 | +0.66(+4.63%) |
Mar 08, 2024 | 14.18 | 14.25 | 14.15 | 14.18 | 80,247 | +0.03(+0.21%) |
Mar 07, 2024 | 14.08 | 14.17 | 14.00 | 14.15 | 147,936 | -0.12(-0.84%) |
Mar 06, 2024 | 14.26 | 14.32 | 14.24 | 14.27 | 191,909 | +0.09(+0.63%) |
Mar 05, 2024 | 14.23 | 14.28 | 14.17 | 14.18 | 154,485 | +0.08(+0.56%) |
Mar 04, 2024 | 14.14 | 14.14 | 14.02 | 14.10 | 180,566 | -0.04(-0.28%) |
Mar 01, 2024 | 14.03 | 14.16 | 14.01 | 14.14 | 179,099 | +0.31(+2.23%) |
Feb 29, 2024 | 13.86 | 13.89 | 13.79 | 13.83 | 126,917 | +0.43(+3.19%) |
Feb 28, 2024 | 13.50 | 13.50 | 13.39 | 13.41 | 184,115 | -0.45(-3.23%) |
Feb 27, 2024 | 13.89 | 13.93 | 13.85 | 13.85 | 145,049 | +0.34(+2.50%) |
Feb 26, 2024 | 13.57 | 13.57 | 13.49 | 13.52 | 123,662 | -0.33(-2.37%) |
Feb 23, 2024 | 13.82 | 13.91 | 13.75 | 13.84 | 233,331 | +0.12(+0.87%) |
Feb 22, 2024 | 13.78 | 13.81 | 13.68 | 13.72 | 284,776 | +0.20(+1.47%) |
Feb 21, 2024 | 13.65 | 13.71 | 13.53 | 13.53 | 243,262 | +0.29(+2.18%) |
Feb 20, 2024 | 13.37 | 13.39 | 13.21 | 13.24 | 219,632 | -0.04(-0.30%) |
Feb 16, 2024 | 13.13 | 13.33 | 13.09 | 13.28 | 452,102 | +0.41(+3.17%) |
Feb 15, 2024 | 12.87 | 12.94 | 12.85 | 12.87 | 94,330 | +0.12(+0.94%) |
Feb 14, 2024 | 12.84 | 12.84 | 12.70 | 12.75 | 79,189 | -0.01(-0.08%) |
Feb 13, 2024 | 12.90 | 12.98 | 12.73 | 12.76 | 50,293 | -0.14(-1.08%) |
Feb 12, 2024 | 12.79 | 12.97 | 12.76 | 12.90 | 189,881 | +0.20(+1.57%) |
Feb 09, 2024 | 12.66 | 12.70 | 12.54 | 12.70 | 76,605 | -0.06(-0.47%) |
Feb 08, 2024 | 12.71 | 12.76 | 12.62 | 12.76 | 273,853 | -0.02(-0.16%) |
Feb 07, 2024 | 12.69 | 12.78 | 12.67 | 12.78 | 278,229 | +0.16(+1.26%) |
Feb 06, 2024 | 12.49 | 12.63 | 12.45 | 12.62 | 318,479 | +1.00(+8.56%) |
Feb 05, 2024 | 11.45 | 11.63 | 11.45 | 11.62 | 155,483 | +0.33(+2.91%) |
Feb 02, 2024 | 11.41 | 11.41 | 11.25 | 11.30 | 255,906 | -0.59(-4.94%) |