Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 13.49 | 13.63 | 13.43 | 13.43 | 1,218 | -0.03(-0.22%) |
Apr 22, 2024 | 13.46 | 424 | -0.37(-2.64%) | |||
Apr 19, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 3,164 | +0.00(+0.00%) |
Apr 18, 2024 | 13.76 | 13.83 | 13.64 | 13.83 | 990 | +0.10(+0.73%) |
Apr 17, 2024 | 13.83 | 13.83 | 13.73 | 13.73 | 1,466 | +0.16(+1.15%) |
Apr 16, 2024 | 13.65 | 13.65 | 13.57 | 13.57 | 591 | -0.26(-1.86%) |
Apr 15, 2024 | 13.55 | 13.83 | 13.43 | 13.83 | 10,813 | +0.28(+2.09%) |
Apr 12, 2024 | 13.63 | 13.63 | 13.45 | 13.55 | 3,175 | -0.07(-0.49%) |
Apr 10, 2024 | 13.61 | 199 | +0.12(+0.88%) | |||
Apr 09, 2024 | 13.45 | 13.49 | 13.45 | 13.49 | 1,750 | +0.02(+0.15%) |
Apr 08, 2024 | 13.83 | 13.83 | 13.45 | 13.47 | 2,656 | -0.33(-2.36%) |
Apr 05, 2024 | 13.83 | 13.83 | 13.80 | 13.80 | 653 | +0.00(+0.00%) |
Apr 04, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 527 | +0.21(+1.53%) |
Apr 03, 2024 | 13.67 | 13.80 | 13.46 | 13.59 | 2,098 | -0.12(-0.86%) |
Apr 02, 2024 | 13.52 | 13.71 | 13.52 | 13.71 | 1,566 | +0.28(+2.06%) |
Apr 01, 2024 | 13.61 | 13.65 | 13.43 | 13.43 | 2,807 | -0.15(-1.09%) |
Mar 28, 2024 | 13.70 | 13.70 | 13.58 | 13.58 | 841 | +0.02(+0.15%) |
Mar 27, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 584 | -0.02(-0.15%) |
Mar 26, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 620 | -0.30(-2.13%) |
Mar 22, 2024 | 13.88 | 244 | +0.00(+0.00%) | |||
Mar 21, 2024 | 14.12 | 14.12 | 13.88 | 13.88 | 1,565 | -0.23(-1.61%) |
Mar 20, 2024 | 13.83 | 14.11 | 13.83 | 14.11 | 1,160 | +0.11(+0.78%) |
Mar 19, 2024 | 13.43 | 14.00 | 13.43 | 14.00 | 4,334 | +0.29(+2.09%) |
Mar 18, 2024 | 13.24 | 13.73 | 12.79 | 13.71 | 10,135 | +0.16(+1.17%) |
Mar 15, 2024 | 13.65 | 13.65 | 13.25 | 13.55 | 6,746 | -0.17(-1.22%) |
Mar 14, 2024 | 13.95 | 13.95 | 13.32 | 13.72 | 10,995 | -0.12(-0.86%) |
Mar 13, 2024 | 13.95 | 14.05 | 13.63 | 13.84 | 9,438 | +0.21(+1.52%) |
Mar 12, 2024 | 13.80 | 13.85 | 13.63 | 13.63 | 1,478 | -0.01(-0.07%) |
Mar 11, 2024 | 13.83 | 13.83 | 13.64 | 13.64 | 1,129 | +0.01(+0.07%) |
Mar 08, 2024 | 13.70 | 13.70 | 13.63 | 13.63 | 697 | -0.45(-3.23%) |
Mar 07, 2024 | 13.77 | 14.09 | 13.77 | 14.09 | 848 | +0.32(+2.30%) |
Mar 06, 2024 | 13.78 | 13.78 | 13.77 | 13.77 | 1,059 | +0.00(+0.00%) |
Mar 05, 2024 | 13.67 | 13.77 | 13.64 | 13.77 | 1,530 | -0.13(-0.92%) |
Mar 04, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 1,335 | +0.09(+0.64%) |
Mar 01, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 451 | -0.40(-2.78%) |
Feb 29, 2024 | 14.08 | 14.21 | 14.08 | 14.21 | 1,301 | +0.13(+0.91%) |
Feb 28, 2024 | 13.79 | 14.08 | 13.79 | 14.08 | 1,211 | +0.28(+2.06%) |
Feb 27, 2024 | 13.83 | 14.04 | 13.79 | 13.79 | 3,292 | -0.05(-0.35%) |
Feb 26, 2024 | 13.89 | 13.89 | 13.79 | 13.84 | 5,392 | -0.23(-1.66%) |
Feb 23, 2024 | 14.04 | 14.08 | 14.04 | 14.08 | 850 | +0.00(+0.00%) |
Feb 22, 2024 | 13.93 | 14.08 | 13.93 | 14.08 | 3,800 | +0.16(+1.14%) |
Feb 21, 2024 | 13.78 | 13.92 | 13.67 | 13.92 | 1,323 | -0.16(-1.13%) |
Feb 20, 2024 | 13.79 | 14.08 | 13.79 | 14.08 | 852 | +0.33(+2.41%) |
Feb 16, 2024 | 13.91 | 14.09 | 13.70 | 13.74 | 3,747 | -0.63(-4.41%) |
Feb 14, 2024 | 14.38 | 120 | +0.73(+5.36%) | |||
Feb 13, 2024 | 13.45 | 13.65 | 13.45 | 13.65 | 819 | -0.11(-0.78%) |
Feb 12, 2024 | 13.97 | 14.47 | 13.75 | 13.75 | 2,796 | -0.04(-0.28%) |
Feb 09, 2024 | 14.09 | 14.23 | 13.79 | 13.79 | 2,719 | -0.43(-3.02%) |
Feb 08, 2024 | 14.05 | 14.22 | 13.70 | 14.22 | 1,627 | +0.48(+3.48%) |
Feb 07, 2024 | 14.36 | 14.36 | 13.74 | 13.74 | 2,169 | -0.33(-2.35%) |
Feb 06, 2024 | 14.30 | 14.37 | 14.08 | 14.08 | 3,475 | -0.30(-2.10%) |
Feb 05, 2024 | 14.62 | 14.62 | 14.15 | 14.38 | 1,381 | -0.17(-1.14%) |
Feb 02, 2024 | 15.24 | 15.24 | 14.54 | 14.54 | 725 | -0.01(-0.07%) |