Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.88 | 14.91 | 14.78 | 14.84 | 168,015 | -0.06(-0.39%) |
Apr 29, 2024 | 14.91 | 14.92 | 14.83 | 14.89 | 138,158 | +0.08(+0.53%) |
Apr 26, 2024 | 14.72 | 14.89 | 14.70 | 14.82 | 179,688 | +0.13(+0.86%) |
Apr 25, 2024 | 14.87 | 14.88 | 14.68 | 14.69 | 159,833 | -0.20(-1.31%) |
Apr 24, 2024 | 14.88 | 14.97 | 14.82 | 14.88 | 159,727 | -0.01(-0.07%) |
Apr 23, 2024 | 14.88 | 14.96 | 14.81 | 14.89 | 252,822 | +0.00(+0.00%) |
Apr 22, 2024 | 14.93 | 15.01 | 14.83 | 14.89 | 320,762 | -0.05(-0.33%) |
Apr 19, 2024 | 14.64 | 15.00 | 14.60 | 14.94 | 473,709 | +0.29(+2.00%) |
Apr 18, 2024 | 14.50 | 14.67 | 14.47 | 14.65 | 181,810 | +0.13(+0.87%) |
Apr 17, 2024 | 14.42 | 14.57 | 14.41 | 14.52 | 192,377 | +0.11(+0.74%) |
Apr 16, 2024 | 14.48 | 14.55 | 14.40 | 14.42 | 190,544 | -0.08(-0.54%) |
Apr 15, 2024 | 14.62 | 14.71 | 14.49 | 14.49 | 245,331 | -0.07(-0.47%) |
Apr 12, 2024 | 14.78 | 14.83 | 14.50 | 14.56 | 204,021 | -0.22(-1.52%) |
Apr 11, 2024 | 14.60 | 14.79 | 14.51 | 14.79 | 163,383 | +0.19(+1.27%) |
Apr 10, 2024 | 14.54 | 14.66 | 14.50 | 14.60 | 237,959 | -0.02(-0.13%) |
Apr 09, 2024 | 14.64 | 14.68 | 14.58 | 14.62 | 290,700 | +0.08(+0.54%) |
Apr 08, 2024 | 14.47 | 14.57 | 14.46 | 14.54 | 131,007 | +0.07(+0.47%) |
Apr 05, 2024 | 14.32 | 14.49 | 14.32 | 14.47 | 229,263 | +0.08(+0.54%) |
Apr 04, 2024 | 14.65 | 14.67 | 14.40 | 14.40 | 188,398 | -0.15(-1.01%) |
Apr 03, 2024 | 14.61 | 14.68 | 14.50 | 14.54 | 195,024 | -0.06(-0.40%) |
Apr 02, 2024 | 14.52 | 14.67 | 14.47 | 14.60 | 222,677 | +0.08(+0.54%) |
Apr 01, 2024 | 14.79 | 14.79 | 14.50 | 14.52 | 296,381 | -0.16(-1.06%) |
Mar 28, 2024 | 14.64 | 14.71 | 14.71 | 14.68 | 505,226 | +0.12(+0.80%) |
Mar 27, 2024 | 14.56 | 14.57 | 14.46 | 14.56 | 200,982 | +0.03(+0.20%) |
Mar 26, 2024 | 14.44 | 14.56 | 14.41 | 14.53 | 379,620 | +0.20(+1.36%) |
Mar 25, 2024 | 14.36 | 14.47 | 14.29 | 14.34 | 453,499 | +0.00(+0.00%) |
Mar 22, 2024 | 14.42 | 14.42 | 14.29 | 14.34 | 188,814 | -0.02(-0.14%) |
Mar 21, 2024 | 14.26 | 14.41 | 14.17 | 14.36 | 462,411 | +0.12(+0.82%) |
Mar 20, 2024 | 14.08 | 14.25 | 14.03 | 14.24 | 375,402 | +0.17(+1.18%) |
Mar 19, 2024 | 14.01 | 14.11 | 14.00 | 14.07 | 431,638 | +0.07(+0.49%) |
Mar 18, 2024 | 14.22 | 14.22 | 14.01 | 14.01 | 558,631 | -0.01(-0.07%) |
Mar 15, 2024 | 13.91 | 14.11 | 13.91 | 14.02 | 599,670 | +0.08(+0.56%) |
Mar 14, 2024 | 14.21 | 14.24 | 13.93 | 13.94 | 486,803 | -0.35(-2.46%) |
Mar 13, 2024 | 14.25 | 14.39 | 14.24 | 14.29 | 347,431 | +0.01(+0.07%) |
Mar 12, 2024 | 14.18 | 14.28 | 14.12 | 14.28 | 178,374 | +0.18(+1.25%) |
Mar 11, 2024 | 14.08 | 14.14 | 13.99 | 14.10 | 266,557 | +0.02(+0.14%) |
Mar 08, 2024 | 14.16 | 14.29 | 14.07 | 14.08 | 378,231 | -0.01(-0.07%) |
Mar 07, 2024 | 14.02 | 14.12 | 14.00 | 14.09 | 244,404 | +0.10(+0.75%) |
Mar 06, 2024 | 14.08 | 14.21 | 13.90 | 13.99 | 314,455 | -0.06(-0.41%) |
Mar 05, 2024 | 14.06 | 14.13 | 14.01 | 14.05 | 248,785 | +0.03(+0.20%) |
Mar 04, 2024 | 14.02 | 14.07 | 13.91 | 14.02 | 214,048 | +0.00(+0.00%) |
Mar 01, 2024 | 13.98 | 14.05 | 13.88 | 14.02 | 202,172 | +0.01(+0.07%) |
Feb 29, 2024 | 13.98 | 14.02 | 13.82 | 14.01 | 363,135 | +0.13(+0.96%) |
Feb 28, 2024 | 14.02 | 14.02 | 13.79 | 13.88 | 258,670 | -0.09(-0.61%) |
Feb 27, 2024 | 13.59 | 13.97 | 13.43 | 13.96 | 444,072 | +0.55(+4.11%) |
Feb 26, 2024 | 13.44 | 13.58 | 13.40 | 13.41 | 235,782 | -0.16(-1.19%) |
Feb 23, 2024 | 13.57 | 13.64 | 13.53 | 13.57 | 153,177 | +0.04(+0.28%) |
Feb 22, 2024 | 13.41 | 13.65 | 13.40 | 13.53 | 343,360 | +0.11(+0.85%) |
Feb 21, 2024 | 13.42 | 13.49 | 13.37 | 13.42 | 174,002 | +0.03(+0.21%) |
Feb 20, 2024 | 13.46 | 13.52 | 13.32 | 13.39 | 196,573 | -0.13(-0.98%) |
Feb 16, 2024 | 13.48 | 13.57 | 13.33 | 13.52 | 281,836 | +0.03(+0.21%) |
Feb 15, 2024 | 13.17 | 13.50 | 13.16 | 13.49 | 245,304 | +0.32(+2.45%) |
Feb 14, 2024 | 13.08 | 13.19 | 13.08 | 13.17 | 98,476 | +0.15(+1.17%) |
Feb 13, 2024 | 13.10 | 13.10 | 13.01 | 13.02 | 168,104 | -0.22(-1.65%) |
Feb 12, 2024 | 13.08 | 13.25 | 13.05 | 13.24 | 152,723 | +0.16(+1.24%) |
Feb 09, 2024 | 13.05 | 13.08 | 12.97 | 13.08 | 117,120 | +0.07(+0.51%) |
Feb 08, 2024 | 12.99 | 13.05 | 12.91 | 13.01 | 100,903 | +0.02(+0.15%) |
Feb 07, 2024 | 13.10 | 13.11 | 12.91 | 12.99 | 212,563 | -0.08(-0.58%) |
Feb 06, 2024 | 12.98 | 13.08 | 12.94 | 13.07 | 162,058 | +0.04(+0.29%) |
Feb 05, 2024 | 12.93 | 13.07 | 12.86 | 13.03 | 171,217 | -0.06(-0.44%) |
Feb 02, 2024 | 13.08 | 13.18 | 13.02 | 13.09 | 189,371 | +0.05(+0.36%) |