Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 14.37 | 14.46 | 14.14 | 14.35 | 1,597,837 | +0.13(+0.91%) |
May 02, 2024 | 14.05 | 14.26 | 14.00 | 14.22 | 1,369,286 | +0.29(+2.05%) |
May 01, 2024 | 13.90 | 14.14 | 13.82 | 13.94 | 1,688,702 | +0.02(+0.11%) |
Apr 30, 2024 | 14.12 | 14.22 | 13.90 | 13.92 | 1,566,396 | -0.25(-1.76%) |
Apr 29, 2024 | 13.98 | 14.23 | 13.94 | 14.17 | 1,673,142 | +0.23(+1.65%) |
Apr 26, 2024 | 13.71 | 14.07 | 13.62 | 13.94 | 1,636,804 | +0.29(+2.12%) |
Apr 25, 2024 | 13.55 | 13.77 | 13.55 | 13.65 | 1,872,324 | -0.05(-0.36%) |
Apr 24, 2024 | 13.72 | 13.76 | 13.59 | 13.70 | 1,820,921 | -0.08(-0.58%) |
Apr 23, 2024 | 13.67 | 13.85 | 13.65 | 13.78 | 1,615,457 | +0.12(+0.88%) |
Apr 22, 2024 | 13.79 | 13.79 | 13.49 | 13.66 | 2,306,909 | +0.00(+0.00%) |
Apr 19, 2024 | 13.45 | 13.66 | 13.40 | 13.66 | 1,914,896 | +0.23(+1.71%) |
Apr 18, 2024 | 13.51 | 13.51 | 13.30 | 13.43 | 3,022,765 | -0.03(-0.22%) |
Apr 17, 2024 | 13.71 | 13.72 | 13.46 | 13.46 | 2,278,779 | -0.14(-1.03%) |
Apr 16, 2024 | 13.61 | 13.72 | 13.52 | 13.60 | 1,393,421 | -0.09(-0.66%) |
Apr 15, 2024 | 13.75 | 13.84 | 13.61 | 13.69 | 1,266,416 | -0.06(-0.44%) |
Apr 12, 2024 | 13.99 | 13.99 | 13.68 | 13.75 | 1,176,934 | -0.03(-0.22%) |
Apr 11, 2024 | 13.86 | 13.88 | 13.65 | 13.78 | 1,785,149 | +0.00(+0.00%) |
Apr 10, 2024 | 14.01 | 14.10 | 13.66 | 13.78 | 2,012,808 | -0.53(-3.70%) |
Apr 09, 2024 | 14.34 | 14.40 | 14.18 | 14.31 | 2,019,608 | -0.03(-0.21%) |
Apr 08, 2024 | 14.46 | 14.50 | 14.27 | 14.34 | 1,703,343 | -0.14(-0.97%) |
Apr 05, 2024 | 14.25 | 14.57 | 14.23 | 14.48 | 1,627,057 | +0.23(+1.61%) |
Apr 04, 2024 | 14.63 | 14.69 | 14.21 | 14.25 | 2,973,841 | -0.30(-2.06%) |
Apr 03, 2024 | 14.57 | 14.69 | 14.50 | 14.55 | 2,316,981 | -0.05(-0.34%) |
Apr 02, 2024 | 14.60 | 14.68 | 14.46 | 14.60 | 1,914,864 | -0.11(-0.75%) |
Apr 01, 2024 | 14.82 | 14.82 | 14.61 | 14.71 | 1,246,010 | -0.06(-0.41%) |
Mar 28, 2024 | 14.57 | 14.71 | 14.71 | 14.77 | 1,505,974 | +0.19(+1.30%) |
Mar 27, 2024 | 14.42 | 14.69 | 14.42 | 14.58 | 1,659,310 | +0.27(+1.89%) |
Mar 26, 2024 | 14.46 | 14.51 | 14.30 | 14.31 | 1,517,540 | -0.14(-0.97%) |
Mar 25, 2024 | 14.34 | 14.54 | 14.28 | 14.45 | 1,811,164 | +0.17(+1.19%) |
Mar 22, 2024 | 14.75 | 14.76 | 14.27 | 14.28 | 1,735,990 | -0.38(-2.59%) |
Mar 21, 2024 | 14.63 | 14.71 | 14.52 | 14.66 | 1,468,242 | +0.07(+0.48%) |
Mar 20, 2024 | 14.39 | 14.61 | 14.35 | 14.59 | 1,494,742 | +0.14(+0.97%) |
Mar 19, 2024 | 14.19 | 14.47 | 14.18 | 14.45 | 2,131,194 | +0.27(+1.90%) |
Mar 18, 2024 | 14.12 | 14.23 | 14.09 | 14.18 | 1,448,914 | +0.05(+0.35%) |
Mar 15, 2024 | 14.03 | 14.23 | 14.03 | 14.13 | 3,605,732 | +0.01(+0.07%) |
Mar 14, 2024 | 14.16 | 14.16 | 13.95 | 14.12 | 2,000,823 | -0.09(-0.63%) |
Mar 13, 2024 | 14.16 | 14.31 | 14.08 | 14.21 | 2,447,238 | +0.08(+0.57%) |
Mar 12, 2024 | 13.96 | 14.23 | 13.90 | 14.13 | 1,664,195 | +0.16(+1.15%) |
Mar 11, 2024 | 13.91 | 14.05 | 13.88 | 13.97 | 1,330,246 | +0.06(+0.43%) |
Mar 08, 2024 | 13.77 | 13.93 | 13.73 | 13.91 | 1,659,157 | +0.23(+1.68%) |
Mar 07, 2024 | 13.79 | 13.86 | 13.55 | 13.68 | 1,758,547 | -0.08(-0.58%) |
Mar 06, 2024 | 13.97 | 14.07 | 13.64 | 13.76 | 2,362,522 | -0.17(-1.22%) |
Mar 05, 2024 | 14.04 | 14.11 | 13.89 | 13.93 | 1,427,872 | -0.14(-1.00%) |
Mar 04, 2024 | 14.03 | 14.12 | 13.85 | 14.07 | 1,672,788 | +0.08(+0.57%) |