Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.67 | 15.10 | 14.65 | 15.10 | 91,278 | +0.48(+3.28%) |
Apr 29, 2024 | 14.48 | 14.72 | 14.48 | 14.62 | 71,416 | +0.15(+1.04%) |
Apr 26, 2024 | 14.25 | 14.47 | 14.24 | 14.47 | 252,480 | -0.27(-1.83%) |
Apr 25, 2024 | 14.92 | 15.10 | 14.71 | 14.74 | 600,608 | +0.37(+2.57%) |
Apr 24, 2024 | 14.36 | 14.46 | 14.30 | 14.37 | 90,062 | -0.07(-0.48%) |
Apr 23, 2024 | 14.56 | 14.60 | 14.41 | 14.44 | 87,305 | -0.24(-1.63%) |
Apr 22, 2024 | 14.70 | 14.85 | 14.61 | 14.68 | 141,677 | -0.07(-0.47%) |
Apr 19, 2024 | 14.57 | 14.78 | 14.53 | 14.75 | 211,602 | +0.20(+1.34%) |
Apr 18, 2024 | 14.30 | 14.56 | 14.29 | 14.55 | 160,748 | +0.29(+2.00%) |
Apr 17, 2024 | 14.07 | 14.31 | 14.06 | 14.27 | 77,654 | +0.10(+0.71%) |
Apr 16, 2024 | 14.18 | 14.19 | 14.04 | 14.17 | 64,211 | -0.03(-0.21%) |
Apr 15, 2024 | 13.77 | 14.20 | 13.77 | 14.20 | 85,320 | +0.27(+1.93%) |
Apr 12, 2024 | 13.85 | 13.99 | 13.82 | 13.93 | 42,048 | +0.21(+1.54%) |
Apr 11, 2024 | 13.78 | 13.90 | 13.68 | 13.72 | 85,013 | -0.16(-1.15%) |
Apr 10, 2024 | 13.95 | 13.98 | 13.85 | 13.88 | 35,803 | +0.10(+0.73%) |
Apr 09, 2024 | 13.77 | 13.92 | 13.74 | 13.78 | 22,978 | -0.04(-0.29%) |
Apr 08, 2024 | 13.81 | 13.87 | 13.74 | 13.82 | 53,390 | +0.03(+0.22%) |
Apr 05, 2024 | 13.98 | 14.01 | 13.76 | 13.79 | 23,236 | -0.25(-1.78%) |
Apr 04, 2024 | 13.80 | 14.05 | 13.69 | 14.04 | 83,002 | +0.09(+0.65%) |
Apr 03, 2024 | 13.98 | 13.99 | 13.86 | 13.95 | 46,702 | +0.05(+0.36%) |
Apr 02, 2024 | 13.91 | 14.01 | 13.88 | 13.90 | 1,585,214 | +0.08(+0.58%) |
Apr 01, 2024 | 13.86 | 13.88 | 13.71 | 13.82 | 1,121,077 | -0.14(-1.01%) |
Mar 28, 2024 | 13.96 | 13.96 | 13.90 | 13.96 | 15,094 | +0.05(+0.35%) |
Mar 27, 2024 | 13.81 | 13.97 | 13.81 | 13.91 | 18,010 | +0.04(+0.30%) |
Mar 26, 2024 | 13.77 | 13.88 | 13.76 | 13.87 | 21,567 | +0.02(+0.14%) |
Mar 25, 2024 | 13.82 | 13.85 | 13.78 | 13.85 | 18,144 | +0.19(+1.39%) |
Mar 22, 2024 | 13.69 | 13.72 | 13.62 | 13.66 | 18,275 | +0.04(+0.29%) |
Mar 21, 2024 | 13.60 | 13.68 | 13.60 | 13.62 | 52,299 | -0.13(-0.95%) |
Mar 20, 2024 | 13.86 | 13.90 | 13.73 | 13.75 | 30,021 | -0.12(-0.87%) |
Mar 19, 2024 | 13.99 | 13.99 | 13.87 | 13.87 | 17,486 | -0.14(-1.01%) |
Mar 18, 2024 | 14.13 | 14.13 | 13.93 | 14.01 | 23,366 | -0.02(-0.14%) |
Mar 15, 2024 | 13.91 | 14.15 | 13.89 | 14.03 | 71,940 | +0.29(+2.09%) |
Mar 14, 2024 | 13.93 | 13.98 | 13.66 | 13.74 | 126,225 | -0.33(-2.32%) |
Mar 13, 2024 | 14.01 | 14.17 | 14.00 | 14.07 | 26,781 | +0.00(+0.00%) |
Mar 12, 2024 | 14.33 | 14.33 | 14.07 | 14.07 | 41,847 | -0.39(-2.67%) |
Mar 11, 2024 | 14.48 | 14.57 | 14.43 | 14.46 | 86,695 | +0.08(+0.53%) |
Mar 08, 2024 | 14.35 | 14.45 | 14.26 | 14.38 | 37,538 | +0.09(+0.64%) |
Mar 07, 2024 | 14.38 | 14.48 | 14.27 | 14.29 | 43,096 | -0.24(-1.64%) |
Mar 06, 2024 | 14.51 | 14.64 | 14.42 | 14.53 | 50,130 | +0.02(+0.14%) |
Mar 05, 2024 | 14.14 | 14.58 | 14.14 | 14.51 | 62,395 | +0.42(+2.98%) |
Mar 04, 2024 | 14.12 | 14.15 | 14.01 | 14.09 | 30,829 | +0.02(+0.12%) |
Mar 01, 2024 | 14.23 | 14.23 | 14.06 | 14.07 | 28,712 | -0.07(-0.49%) |
Feb 29, 2024 | 14.31 | 14.36 | 14.11 | 14.14 | 19,426 | -0.18(-1.25%) |
Feb 28, 2024 | 14.32 | 14.41 | 14.29 | 14.32 | 25,842 | -0.01(-0.06%) |
Feb 27, 2024 | 14.32 | 14.45 | 14.32 | 14.33 | 59,282 | +0.01(+0.06%) |
Feb 26, 2024 | 14.20 | 14.32 | 14.20 | 14.32 | 22,836 | +0.10(+0.70%) |
Feb 23, 2024 | 14.05 | 14.27 | 14.05 | 14.22 | 25,591 | +0.03(+0.21%) |
Feb 22, 2024 | 14.23 | 14.27 | 14.15 | 14.19 | 62,532 | -0.32(-2.19%) |
Feb 21, 2024 | 14.59 | 14.68 | 14.51 | 14.51 | 48,284 | +0.00(+0.01%) |
Feb 20, 2024 | 14.49 | 14.64 | 14.44 | 14.50 | 66,408 | +0.06(+0.40%) |
Feb 16, 2024 | 14.32 | 14.46 | 14.31 | 14.45 | 60,420 | +0.10(+0.69%) |
Feb 15, 2024 | 14.27 | 14.42 | 14.27 | 14.35 | 65,827 | +0.10(+0.70%) |
Feb 14, 2024 | 14.27 | 14.39 | 14.24 | 14.25 | 61,374 | -0.12(-0.82%) |
Feb 13, 2024 | 14.41 | 14.46 | 14.25 | 14.37 | 154,384 | +0.30(+2.12%) |
Feb 12, 2024 | 13.88 | 14.07 | 13.88 | 14.07 | 43,846 | +0.19(+1.34%) |
Feb 09, 2024 | 14.04 | 14.04 | 13.87 | 13.88 | 34,515 | -0.23(-1.60%) |
Feb 08, 2024 | 14.08 | 14.15 | 14.05 | 14.11 | 37,772 | +0.02(+0.12%) |
Feb 07, 2024 | 14.34 | 14.34 | 14.08 | 14.09 | 27,219 | -0.31(-2.13%) |
Feb 06, 2024 | 14.34 | 14.47 | 14.32 | 14.40 | 13,383 | +0.01(+0.07%) |
Feb 05, 2024 | 14.25 | 14.43 | 14.22 | 14.39 | 44,708 | +0.21(+1.47%) |
Feb 02, 2024 | 14.31 | 14.37 | 14.14 | 14.18 | 81,939 | -0.25(-1.72%) |