Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.05 | 14.05 | 13.98 | 13.98 | 720 | -0.14(-1.00%) |
Apr 29, 2024 | 13.86 | 14.12 | 13.86 | 14.12 | 9,990 | +0.21(+1.55%) |
Apr 26, 2024 | 13.92 | 13.92 | 13.89 | 13.90 | 1,579 | +0.36(+2.69%) |
Apr 25, 2024 | 13.47 | 13.54 | 13.47 | 13.54 | 233 | -0.06(-0.46%) |
Apr 24, 2024 | 13.61 | 13.61 | 13.61 | 13.60 | 713 | +0.10(+0.73%) |
Apr 23, 2024 | 13.42 | 13.51 | 13.42 | 13.51 | 666 | +0.11(+0.82%) |
Apr 22, 2024 | 13.30 | 13.39 | 13.30 | 13.39 | 303 | +0.04(+0.34%) |
Apr 19, 2024 | 13.33 | 13.35 | 13.33 | 13.35 | 482 | -0.17(-1.27%) |
Apr 18, 2024 | 13.55 | 13.55 | 13.49 | 13.52 | 435 | -0.06(-0.47%) |
Apr 17, 2024 | 13.56 | 13.62 | 13.56 | 13.59 | 1,457 | +0.11(+0.82%) |
Apr 16, 2024 | 13.47 | 13.47 | 13.45 | 13.47 | 271 | -0.26(-1.89%) |
Apr 15, 2024 | 13.94 | 13.94 | 13.74 | 13.74 | 590 | -0.16(-1.16%) |
Apr 12, 2024 | 14.19 | 14.19 | 13.90 | 13.90 | 941 | -0.41(-2.84%) |
Apr 11, 2024 | 14.19 | 14.30 | 14.18 | 14.30 | 445 | +0.12(+0.88%) |
Apr 10, 2024 | 14.20 | 14.21 | 14.18 | 14.18 | 2,932 | -0.14(-0.99%) |
Apr 09, 2024 | 14.16 | 14.51 | 14.16 | 14.32 | 4,695 | +0.11(+0.77%) |
Apr 08, 2024 | 14.24 | 14.24 | 14.21 | 14.21 | 753 | +0.21(+1.48%) |
Apr 05, 2024 | 13.80 | 14.01 | 13.80 | 14.00 | 1,948 | +0.19(+1.39%) |
Apr 04, 2024 | 13.81 | 14.00 | 13.81 | 13.81 | 969 | +0.05(+0.40%) |
Apr 03, 2024 | 13.76 | 13.77 | 13.74 | 13.76 | 1,557 | +0.01(+0.11%) |
Apr 02, 2024 | 13.70 | 13.74 | 13.67 | 13.74 | 674 | +0.11(+0.78%) |
Apr 01, 2024 | 13.73 | 13.73 | 13.62 | 13.63 | 6,118 | -0.07(-0.52%) |
Mar 28, 2024 | 13.66 | 13.71 | 13.66 | 13.71 | 2,900 | -0.01(-0.08%) |
Mar 27, 2024 | 13.69 | 13.72 | 13.69 | 13.72 | 187 | -0.05(-0.33%) |
Mar 26, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 64 | +0.09(+0.62%) |
Mar 25, 2024 | 13.72 | 13.72 | 13.65 | 13.68 | 6,102 | -0.05(-0.37%) |
Mar 22, 2024 | 13.71 | 13.73 | 13.71 | 13.73 | 307 | -0.11(-0.77%) |
Mar 21, 2024 | 13.88 | 13.88 | 13.83 | 13.83 | 510 | -0.03(-0.20%) |
Mar 20, 2024 | 13.87 | 13.87 | 13.86 | 13.86 | 279 | +0.12(+0.86%) |
Mar 19, 2024 | 13.68 | 13.74 | 13.68 | 13.74 | 218 | -0.01(-0.05%) |
Mar 18, 2024 | 13.69 | 13.77 | 13.69 | 13.75 | 972 | +0.01(+0.07%) |
Mar 15, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 335 | -0.00(-0.03%) |
Mar 14, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 205 | -0.15(-1.11%) |
Mar 13, 2024 | 13.95 | 13.95 | 13.90 | 13.90 | 748 | +0.00(+0.03%) |
Mar 12, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 84 | +0.28(+2.03%) |
Mar 11, 2024 | 13.56 | 13.62 | 13.56 | 13.62 | 128 | +0.08(+0.57%) |
Mar 08, 2024 | 13.62 | 13.62 | 13.54 | 13.54 | 3,104 | -0.03(-0.24%) |
Mar 07, 2024 | 13.60 | 13.60 | 13.57 | 13.58 | 931 | +0.01(+0.10%) |
Mar 06, 2024 | 13.51 | 13.56 | 13.51 | 13.56 | 1,298 | +0.32(+2.41%) |
Mar 05, 2024 | 13.29 | 13.29 | 13.24 | 13.24 | 431 | -0.22(-1.64%) |
Mar 04, 2024 | 13.47 | 13.47 | 13.20 | 13.46 | 2,194 | -0.19(-1.40%) |
Mar 01, 2024 | 13.64 | 13.65 | 13.64 | 13.65 | 248 | +0.15(+1.11%) |
Feb 29, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 91 | +0.11(+0.85%) |
Feb 28, 2024 | 13.37 | 13.39 | 13.37 | 13.39 | 3,138 | -0.17(-1.24%) |
Feb 27, 2024 | 13.63 | 13.63 | 13.47 | 13.56 | 1,383 | +0.14(+1.07%) |
Feb 26, 2024 | 13.41 | 13.43 | 13.41 | 13.42 | 1,232 | +0.01(+0.09%) |
Feb 23, 2024 | 13.40 | 13.43 | 13.40 | 13.40 | 444 | +0.00(+0.00%) |
Feb 22, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 164 | +0.23(+1.75%) |
Feb 21, 2024 | 13.16 | 13.17 | 13.16 | 13.17 | 527 | +0.02(+0.16%) |
Feb 20, 2024 | 13.10 | 13.15 | 13.03 | 13.15 | 2,586 | -0.05(-0.36%) |
Feb 16, 2024 | 13.25 | 13.26 | 13.20 | 13.20 | 2,158 | +0.08(+0.64%) |
Feb 15, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 46 | +0.12(+0.94%) |
Feb 14, 2024 | 12.89 | 12.99 | 12.77 | 12.99 | 29,479 | +0.25(+1.99%) |
Feb 13, 2024 | 12.92 | 12.92 | 12.73 | 12.74 | 749 | -0.29(-2.23%) |
Feb 12, 2024 | 12.84 | 13.09 | 12.84 | 13.03 | 1,501 | +0.12(+0.90%) |
Feb 09, 2024 | 12.86 | 12.91 | 12.80 | 12.91 | 614 | +0.00(+0.04%) |
Feb 08, 2024 | 12.86 | 12.91 | 12.83 | 12.91 | 1,209 | -0.03(-0.22%) |
Feb 07, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 44 | -0.02(-0.12%) |
Feb 06, 2024 | 12.95 | 12.95 | 12.93 | 12.95 | 1,171 | +0.30(+2.37%) |
Feb 05, 2024 | 12.56 | 12.65 | 12.56 | 12.65 | 967 | -0.04(-0.35%) |
Feb 02, 2024 | 12.66 | 12.70 | 12.65 | 12.70 | 727 | -0.05(-0.42%) |