Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.55 | 14.57 | 14.41 | 14.42 | 152,866 | -0.15(-1.02%) |
Apr 29, 2024 | 14.53 | 14.59 | 14.51 | 14.57 | 187,923 | +0.07(+0.48%) |
Apr 26, 2024 | 14.56 | 14.61 | 14.47 | 14.50 | 408,826 | +0.00(+0.00%) |
Apr 25, 2024 | 14.49 | 14.55 | 14.40 | 14.50 | 118,370 | -0.16(-1.09%) |
Apr 24, 2024 | 14.63 | 14.67 | 14.55 | 14.66 | 249,674 | +0.01(+0.07%) |
Apr 23, 2024 | 14.48 | 14.66 | 14.45 | 14.65 | 244,285 | +0.20(+1.38%) |
Apr 22, 2024 | 14.36 | 14.47 | 14.36 | 14.45 | 89,397 | +0.08(+0.55%) |
Apr 19, 2024 | 14.29 | 14.39 | 14.29 | 14.37 | 105,905 | +0.08(+0.55%) |
Apr 18, 2024 | 14.36 | 14.38 | 14.27 | 14.29 | 130,181 | -0.04(-0.28%) |
Apr 17, 2024 | 14.37 | 14.44 | 14.33 | 14.33 | 190,557 | +0.05(+0.35%) |
Apr 16, 2024 | 14.25 | 14.35 | 14.19 | 14.28 | 296,428 | +0.01(+0.07%) |
Apr 15, 2024 | 14.54 | 14.54 | 14.26 | 14.27 | 302,624 | -0.25(-1.70%) |
Apr 12, 2024 | 14.61 | 14.65 | 14.52 | 14.52 | 135,436 | -0.09(-0.61%) |
Apr 11, 2024 | 14.75 | 14.75 | 14.52 | 14.61 | 223,990 | -0.10(-0.67%) |
Apr 10, 2024 | 14.88 | 14.88 | 14.61 | 14.71 | 198,643 | -0.28(-1.85%) |
Apr 09, 2024 | 15.01 | 15.03 | 14.96 | 14.98 | 121,087 | +0.00(+0.00%) |
Apr 08, 2024 | 15.00 | 15.02 | 14.98 | 14.98 | 81,080 | -0.07(-0.46%) |
Apr 05, 2024 | 15.00 | 15.07 | 15.00 | 15.05 | 93,745 | +0.02(+0.13%) |
Apr 04, 2024 | 15.01 | 15.07 | 15.00 | 15.03 | 143,706 | +0.04(+0.26%) |
Apr 03, 2024 | 14.89 | 14.99 | 14.85 | 14.99 | 90,449 | +0.05(+0.33%) |
Apr 02, 2024 | 15.01 | 15.01 | 14.93 | 14.95 | 118,484 | -0.19(-1.24%) |
Apr 01, 2024 | 15.04 | 15.13 | 14.96 | 15.13 | 371,475 | +0.06(+0.39%) |
Mar 28, 2024 | 15.15 | 15.21 | 15.07 | 15.07 | 86,209 | -0.08(-0.52%) |
Mar 27, 2024 | 15.02 | 15.16 | 15.02 | 15.15 | 319,178 | +0.13(+0.86%) |
Mar 26, 2024 | 15.02 | 15.08 | 14.99 | 15.02 | 143,924 | +0.00(+0.00%) |
Mar 25, 2024 | 15.10 | 15.11 | 15.00 | 15.02 | 81,349 | -0.09(-0.59%) |
Mar 22, 2024 | 15.18 | 15.19 | 15.09 | 15.11 | 101,644 | +0.00(+0.00%) |
Mar 21, 2024 | 15.09 | 15.17 | 15.09 | 15.11 | 163,987 | +0.06(+0.39%) |
Mar 20, 2024 | 15.02 | 15.06 | 14.99 | 15.05 | 115,717 | +0.03(+0.20%) |
Mar 19, 2024 | 14.94 | 15.03 | 14.94 | 15.02 | 95,403 | +0.07(+0.46%) |
Mar 18, 2024 | 14.92 | 14.99 | 14.88 | 14.96 | 193,770 | +0.04(+0.24%) |
Mar 15, 2024 | 14.96 | 14.96 | 14.87 | 14.92 | 250,214 | -0.01(-0.07%) |
Mar 14, 2024 | 15.03 | 15.04 | 14.91 | 14.93 | 203,445 | -0.11(-0.72%) |
Mar 13, 2024 | 15.01 | 15.10 | 15.01 | 15.04 | 142,169 | -0.02(-0.13%) |
Mar 12, 2024 | 15.02 | 15.06 | 14.96 | 15.06 | 139,125 | +0.04(+0.26%) |
Mar 11, 2024 | 15.07 | 15.07 | 14.99 | 15.02 | 232,054 | -0.02(-0.13%) |
Mar 08, 2024 | 15.01 | 15.06 | 15.01 | 15.04 | 163,320 | +0.05(+0.33%) |
Mar 07, 2024 | 14.98 | 15.03 | 14.97 | 14.99 | 193,411 | +0.07(+0.46%) |
Mar 06, 2024 | 14.90 | 14.98 | 14.87 | 14.92 | 141,212 | +0.05(+0.33%) |
Mar 05, 2024 | 14.86 | 14.88 | 14.84 | 14.87 | 152,578 | +0.01(+0.07%) |
Mar 04, 2024 | 14.89 | 14.92 | 14.82 | 14.86 | 119,965 | -0.04(-0.26%) |
Mar 01, 2024 | 14.96 | 14.98 | 14.86 | 14.90 | 190,860 | -0.05(-0.33%) |
Feb 29, 2024 | 14.88 | 15.00 | 14.85 | 14.95 | 214,261 | +0.08(+0.53%) |
Feb 28, 2024 | 14.85 | 14.92 | 14.85 | 14.87 | 198,193 | +0.00(+0.00%) |
Feb 27, 2024 | 14.95 | 14.95 | 14.87 | 14.87 | 80,621 | -0.06(-0.40%) |
Feb 26, 2024 | 14.93 | 14.97 | 14.88 | 14.93 | 168,725 | -0.01(-0.07%) |
Feb 23, 2024 | 14.85 | 14.94 | 14.78 | 14.94 | 217,724 | +0.13(+0.86%) |
Feb 22, 2024 | 14.82 | 14.84 | 14.79 | 14.81 | 125,172 | +0.08(+0.53%) |
Feb 21, 2024 | 14.78 | 14.85 | 14.73 | 14.73 | 71,898 | -0.04(-0.27%) |
Feb 20, 2024 | 14.68 | 14.81 | 14.68 | 14.77 | 679,463 | +0.05(+0.33%) |
Feb 16, 2024 | 14.67 | 14.75 | 14.67 | 14.72 | 100,336 | -0.04(-0.27%) |
Feb 15, 2024 | 14.73 | 14.81 | 14.69 | 14.76 | 121,203 | +0.05(+0.37%) |
Feb 14, 2024 | 14.71 | 14.75 | 14.68 | 14.71 | 104,242 | +0.03(+0.23%) |
Feb 13, 2024 | 14.72 | 14.76 | 14.62 | 14.67 | 202,585 | -0.21(-1.38%) |
Feb 12, 2024 | 14.82 | 14.89 | 14.82 | 14.88 | 154,585 | +0.06(+0.40%) |
Feb 09, 2024 | 14.73 | 14.85 | 14.73 | 14.82 | 122,082 | +0.08(+0.53%) |
Feb 08, 2024 | 14.71 | 14.75 | 14.66 | 14.74 | 117,621 | +0.00(+0.00%) |
Feb 07, 2024 | 14.73 | 14.76 | 14.66 | 14.74 | 126,087 | +0.03(+0.20%) |
Feb 06, 2024 | 14.73 | 14.75 | 14.68 | 14.71 | 121,260 | +0.00(+0.00%) |
Feb 05, 2024 | 14.82 | 14.83 | 14.69 | 14.71 | 140,433 | -0.17(-1.12%) |
Feb 02, 2024 | 14.84 | 14.90 | 14.81 | 14.88 | 146,544 | -0.02(-0.13%) |