Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.05 | 14.13 | 13.87 | 13.87 | 695,559 | -0.24(-1.70%) |
Apr 29, 2024 | 14.22 | 14.34 | 14.03 | 14.11 | 475,654 | -0.02(-0.14%) |
Apr 26, 2024 | 14.20 | 14.35 | 14.08 | 14.13 | 377,013 | -0.01(-0.07%) |
Apr 25, 2024 | 14.34 | 14.37 | 14.12 | 14.14 | 612,592 | -0.39(-2.68%) |
Apr 24, 2024 | 14.47 | 14.59 | 14.42 | 14.53 | 641,978 | -0.01(-0.07%) |
Apr 23, 2024 | 14.19 | 14.58 | 14.18 | 14.54 | 809,281 | +0.35(+2.47%) |
Apr 22, 2024 | 14.05 | 14.21 | 13.97 | 14.19 | 600,088 | +0.19(+1.36%) |
Apr 19, 2024 | 14.04 | 14.26 | 13.96 | 14.00 | 1,089,752 | -0.04(-0.28%) |
Apr 18, 2024 | 14.19 | 14.26 | 14.03 | 14.04 | 883,834 | -0.08(-0.57%) |
Apr 17, 2024 | 14.46 | 14.46 | 13.99 | 14.12 | 615,968 | -0.22(-1.53%) |
Apr 16, 2024 | 14.51 | 14.51 | 14.26 | 14.34 | 815,260 | -0.24(-1.65%) |
Apr 15, 2024 | 14.98 | 15.01 | 14.52 | 14.58 | 574,826 | -0.27(-1.82%) |
Apr 12, 2024 | 14.96 | 15.03 | 14.73 | 14.85 | 637,705 | -0.16(-1.07%) |
Apr 11, 2024 | 15.02 | 15.10 | 14.77 | 15.01 | 623,154 | +0.07(+0.47%) |
Apr 10, 2024 | 15.10 | 15.30 | 14.88 | 14.94 | 764,530 | -0.41(-2.67%) |
Apr 09, 2024 | 15.39 | 15.51 | 15.32 | 15.35 | 589,312 | -0.03(-0.20%) |
Apr 08, 2024 | 15.24 | 15.46 | 15.11 | 15.38 | 734,569 | +0.12(+0.79%) |
Apr 05, 2024 | 15.06 | 15.32 | 15.05 | 15.26 | 982,469 | +0.29(+1.94%) |
Apr 04, 2024 | 15.12 | 15.22 | 14.87 | 14.97 | 832,957 | +0.05(+0.34%) |
Apr 03, 2024 | 14.61 | 14.93 | 14.61 | 14.92 | 739,677 | +0.21(+1.43%) |
Apr 02, 2024 | 14.69 | 14.72 | 14.57 | 14.71 | 753,550 | -0.20(-1.34%) |
Apr 01, 2024 | 15.06 | 15.12 | 14.89 | 14.91 | 521,996 | -0.10(-0.67%) |
Mar 28, 2024 | 15.09 | 15.02 | 15.02 | 15.01 | 1,097,888 | -0.08(-0.53%) |
Mar 27, 2024 | 15.02 | 15.11 | 14.98 | 15.09 | 983,587 | +0.23(+1.55%) |
Mar 26, 2024 | 14.92 | 15.00 | 14.83 | 14.86 | 504,888 | +0.00(+0.00%) |
Mar 25, 2024 | 15.06 | 15.10 | 14.86 | 14.86 | 730,597 | -0.13(-0.86%) |
Mar 22, 2024 | 15.24 | 15.25 | 14.94 | 14.99 | 474,435 | -0.21(-1.37%) |
Mar 21, 2024 | 15.06 | 15.26 | 14.97 | 15.20 | 747,740 | +0.26(+1.73%) |
Mar 20, 2024 | 14.83 | 15.08 | 14.80 | 14.94 | 617,722 | +0.01(+0.07%) |
Mar 19, 2024 | 14.71 | 14.97 | 14.70 | 14.93 | 920,454 | +0.18(+1.21%) |
Mar 18, 2024 | 14.67 | 14.88 | 14.66 | 14.75 | 768,556 | +0.11(+0.75%) |
Mar 15, 2024 | 14.62 | 14.85 | 14.51 | 14.64 | 2,446,923 | -0.08(-0.54%) |
Mar 14, 2024 | 14.77 | 14.89 | 14.58 | 14.72 | 830,617 | -0.10(-0.67%) |
Mar 13, 2024 | 14.93 | 15.03 | 14.77 | 14.82 | 938,832 | -0.18(-1.19%) |
Mar 12, 2024 | 15.09 | 15.29 | 14.99 | 15.00 | 1,081,312 | -0.16(-1.05%) |
Mar 11, 2024 | 15.26 | 15.34 | 15.07 | 15.16 | 598,091 | -0.19(-1.23%) |
Mar 08, 2024 | 15.31 | 15.40 | 15.17 | 15.35 | 696,159 | +0.16(+1.04%) |
Mar 07, 2024 | 15.67 | 15.67 | 15.15 | 15.19 | 860,538 | -0.33(-2.11%) |
Mar 06, 2024 | 15.43 | 15.71 | 15.32 | 15.51 | 928,585 | +0.29(+1.89%) |
Mar 05, 2024 | 15.04 | 15.47 | 15.00 | 15.23 | 1,507,074 | +0.12(+0.79%) |
Mar 04, 2024 | 14.91 | 15.19 | 14.91 | 15.11 | 1,508,715 | -0.26(-1.68%) |
Mar 01, 2024 | 15.22 | 15.42 | 15.11 | 15.37 | 1,826,887 | +0.15(+0.98%) |
Feb 29, 2024 | 15.03 | 15.57 | 14.93 | 15.22 | 3,189,606 | +0.69(+4.78%) |
Feb 28, 2024 | 13.84 | 14.78 | 13.84 | 14.52 | 2,326,011 | +0.54(+3.83%) |
Feb 27, 2024 | 13.25 | 14.31 | 13.25 | 13.99 | 3,650,898 | +1.03(+7.96%) |
Feb 26, 2024 | 13.14 | 13.16 | 12.84 | 12.96 | 738,661 | -0.25(-1.88%) |
Feb 23, 2024 | 13.22 | 13.39 | 13.15 | 13.20 | 397,930 | -0.01(-0.07%) |
Feb 22, 2024 | 13.17 | 13.22 | 13.02 | 13.21 | 603,016 | -0.01(-0.07%) |
Feb 21, 2024 | 13.04 | 13.23 | 13.04 | 13.22 | 442,947 | +0.18(+1.37%) |
Feb 20, 2024 | 12.94 | 13.14 | 12.83 | 13.04 | 491,080 | -0.08(-0.60%) |
Feb 16, 2024 | 13.12 | 13.18 | 12.99 | 13.12 | 940,693 | -0.18(-1.34%) |
Feb 15, 2024 | 12.97 | 13.31 | 12.90 | 13.30 | 670,418 | +0.49(+3.79%) |
Feb 14, 2024 | 12.82 | 12.98 | 12.72 | 12.82 | 555,781 | +0.15(+1.17%) |
Feb 13, 2024 | 12.84 | 12.87 | 12.57 | 12.67 | 645,863 | -0.62(-4.63%) |
Feb 12, 2024 | 13.09 | 13.34 | 13.07 | 13.28 | 549,399 | +0.23(+1.75%) |
Feb 09, 2024 | 13.04 | 13.09 | 12.89 | 13.05 | 396,132 | +0.01(+0.08%) |
Feb 08, 2024 | 12.85 | 13.05 | 12.81 | 13.04 | 434,208 | +0.13(+1.00%) |
Feb 07, 2024 | 13.01 | 13.03 | 12.87 | 12.92 | 397,633 | -0.11(-0.84%) |
Feb 06, 2024 | 12.92 | 13.13 | 12.90 | 13.02 | 380,070 | +0.07(+0.54%) |
Feb 05, 2024 | 13.01 | 13.08 | 12.89 | 12.96 | 555,428 | -0.27(-2.03%) |
Feb 02, 2024 | 13.13 | 13.32 | 13.05 | 13.22 | 805,029 | -0.15(-1.11%) |