Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.65 | 14.65 | 14.56 | 14.56 | 407 | -0.22(-1.50%) |
Apr 29, 2024 | 14.65 | 14.79 | 14.65 | 14.79 | 1,175 | +0.25(+1.73%) |
Apr 26, 2024 | 14.65 | 14.65 | 14.50 | 14.54 | 947 | -0.01(-0.08%) |
Apr 25, 2024 | 14.56 | 14.56 | 14.50 | 14.55 | 1,460 | +0.15(+1.05%) |
Apr 24, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 104 | +0.02(+0.15%) |
Apr 23, 2024 | 14.33 | 14.37 | 14.33 | 14.37 | 601 | -0.31(-2.08%) |
Apr 22, 2024 | 14.65 | 14.72 | 14.65 | 14.68 | 1,738 | +0.00(+0.00%) |
Apr 19, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 294 | +0.29(+2.02%) |
Apr 18, 2024 | 14.29 | 14.46 | 14.23 | 14.39 | 1,807 | +0.22(+1.55%) |
Apr 17, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 287 | +0.12(+0.85%) |
Apr 16, 2024 | 14.07 | 14.09 | 14.05 | 14.05 | 687 | -0.16(-1.13%) |
Apr 15, 2024 | 14.29 | 14.29 | 14.06 | 14.21 | 3,337 | +0.22(+1.57%) |
Apr 12, 2024 | 14.10 | 14.10 | 13.99 | 13.99 | 648 | +0.10(+0.76%) |
Apr 11, 2024 | 13.90 | 13.95 | 13.88 | 13.88 | 1,374 | -0.12(-0.89%) |
Apr 10, 2024 | 13.88 | 14.01 | 13.88 | 14.01 | 3,484 | +0.05(+0.33%) |
Apr 09, 2024 | 13.96 | 13.99 | 13.96 | 13.96 | 1,187 | +0.11(+0.79%) |
Apr 08, 2024 | 13.91 | 13.91 | 13.79 | 13.86 | 2,829 | +0.04(+0.33%) |
Apr 05, 2024 | 13.65 | 13.81 | 13.65 | 13.81 | 977 | +0.20(+1.47%) |
Apr 04, 2024 | 14.00 | 14.00 | 13.61 | 13.61 | 258 | +0.06(+0.44%) |
Apr 03, 2024 | 13.27 | 13.55 | 13.27 | 13.55 | 1,153 | +0.28(+2.11%) |
Apr 02, 2024 | 13.28 | 13.30 | 13.26 | 13.27 | 1,877 | +0.04(+0.34%) |
Apr 01, 2024 | 13.21 | 13.22 | 13.21 | 13.22 | 1,834 | +0.12(+0.88%) |
Mar 28, 2024 | 13.09 | 13.11 | 13.07 | 13.11 | 882 | +0.07(+0.57%) |
Mar 27, 2024 | 12.94 | 13.04 | 12.94 | 13.04 | 1,360 | -0.01(-0.08%) |
Mar 26, 2024 | 13.14 | 13.14 | 13.04 | 13.04 | 3,578 | -0.11(-0.83%) |
Mar 25, 2024 | 13.21 | 13.21 | 13.14 | 13.15 | 3,921 | -0.04(-0.32%) |
Mar 22, 2024 | 13.30 | 13.30 | 13.20 | 13.20 | 2,356 | -0.16(-1.23%) |
Mar 21, 2024 | 13.37 | 13.37 | 13.36 | 13.36 | 574 | -0.01(-0.09%) |
Mar 20, 2024 | 13.30 | 13.37 | 13.30 | 13.37 | 3,704 | +0.11(+0.80%) |
Mar 19, 2024 | 13.29 | 13.29 | 13.27 | 13.27 | 1,045 | -0.17(-1.30%) |
Mar 18, 2024 | 13.44 | 13.46 | 13.44 | 13.44 | 768 | -0.04(-0.26%) |
Mar 15, 2024 | 13.44 | 13.47 | 13.44 | 13.47 | 1,238 | +0.07(+0.52%) |
Mar 14, 2024 | 13.46 | 13.46 | 13.41 | 13.41 | 959 | -0.11(-0.84%) |
Mar 13, 2024 | 13.50 | 13.52 | 13.50 | 13.52 | 301 | +0.10(+0.71%) |
Mar 12, 2024 | 13.44 | 13.44 | 13.41 | 13.42 | 496 | +0.04(+0.30%) |
Mar 11, 2024 | 13.30 | 13.40 | 13.30 | 13.38 | 825 | +0.17(+1.29%) |
Mar 08, 2024 | 13.20 | 13.26 | 13.20 | 13.21 | 3,404 | -0.02(-0.11%) |
Mar 07, 2024 | 13.10 | 13.24 | 13.10 | 13.23 | 9,822 | +0.16(+1.19%) |
Mar 06, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 191 | -0.02(-0.11%) |
Mar 05, 2024 | 13.31 | 13.31 | 13.08 | 13.09 | 12,103 | -0.09(-0.65%) |
Mar 04, 2024 | 13.06 | 13.18 | 13.06 | 13.18 | 3,934 | +0.08(+0.61%) |
Mar 01, 2024 | 13.03 | 13.10 | 13.03 | 13.10 | 477 | +0.02(+0.16%) |
Feb 29, 2024 | 13.00 | 13.07 | 13.00 | 13.07 | 375 | +0.14(+1.09%) |
Feb 28, 2024 | 12.97 | 12.97 | 12.93 | 12.93 | 342 | +0.03(+0.26%) |
Feb 27, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 246 | +0.18(+1.42%) |
Feb 26, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 309 | -0.13(-1.05%) |
Feb 23, 2024 | 12.79 | 12.86 | 12.76 | 12.86 | 1,390 | +0.03(+0.23%) |
Feb 22, 2024 | 12.82 | 12.82 | 12.79 | 12.82 | 1,335 | +0.09(+0.71%) |
Feb 21, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 311 | +0.10(+0.83%) |
Feb 20, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 457 | +0.01(+0.08%) |
Feb 16, 2024 | 12.59 | 12.62 | 12.59 | 12.62 | 589 | +0.10(+0.84%) |
Feb 15, 2024 | 12.55 | 12.55 | 12.52 | 12.52 | 1,020 | +0.04(+0.32%) |
Feb 14, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 24 | +0.04(+0.28%) |
Feb 13, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 135 | -0.01(-0.08%) |
Feb 12, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 162 | +0.18(+1.47%) |
Feb 09, 2024 | 12.43 | 12.43 | 12.27 | 12.27 | 1,400 | -0.16(-1.29%) |
Feb 08, 2024 | 12.41 | 12.43 | 12.41 | 12.43 | 205 | -0.06(-0.48%) |
Feb 07, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 69 | -0.08(-0.68%) |
Feb 06, 2024 | 12.66 | 12.66 | 12.57 | 12.57 | 177 | -0.01(-0.08%) |
Feb 05, 2024 | 12.55 | 12.59 | 12.55 | 12.59 | 1,616 | -0.12(-0.98%) |
Feb 02, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 246 | -0.07(-0.55%) |