Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 14.42 | 14.42 | 14.28 | 14.33 | 99,731 | -0.08(-0.56%) |
Apr 22, 2024 | 14.43 | 14.43 | 14.35 | 14.41 | 56,463 | +0.04(+0.28%) |
Apr 19, 2024 | 14.21 | 14.40 | 14.15 | 14.37 | 104,608 | +0.13(+0.90%) |
Apr 18, 2024 | 14.07 | 14.24 | 14.07 | 14.24 | 100,317 | +0.22(+1.55%) |
Apr 17, 2024 | 13.98 | 14.03 | 13.96 | 14.02 | 89,375 | +0.06(+0.43%) |
Apr 16, 2024 | 14.08 | 14.11 | 13.95 | 13.96 | 153,379 | -0.14(-0.98%) |
Apr 15, 2024 | 14.23 | 14.24 | 14.08 | 14.10 | 133,630 | -0.07(-0.49%) |
Apr 12, 2024 | 14.16 | 14.18 | 14.16 | 14.17 | 86,798 | +0.01(+0.07%) |
Apr 11, 2024 | 14.11 | 14.17 | 14.08 | 14.16 | 46,494 | +0.04(+0.28%) |
Apr 10, 2024 | 14.11 | 14.12 | 14.07 | 14.12 | 55,835 | +0.01(+0.07%) |
Apr 09, 2024 | 14.15 | 14.15 | 14.08 | 14.11 | 55,808 | +0.00(+0.00%) |
Apr 08, 2024 | 14.06 | 14.16 | 14.06 | 14.11 | 83,516 | +0.04(+0.28%) |
Apr 05, 2024 | 14.04 | 14.09 | 14.03 | 14.07 | 70,998 | +0.05(+0.35%) |
Apr 04, 2024 | 14.15 | 14.16 | 13.99 | 14.02 | 64,579 | -0.06(-0.42%) |
Apr 03, 2024 | 14.05 | 14.12 | 14.05 | 14.08 | 66,814 | -0.05(-0.35%) |
Apr 02, 2024 | 14.14 | 14.14 | 14.10 | 14.13 | 54,802 | -0.02(-0.14%) |
Apr 01, 2024 | 14.15 | 14.16 | 14.11 | 14.15 | 45,453 | +0.04(+0.28%) |
Mar 28, 2024 | 14.11 | 14.17 | 14.08 | 14.11 | 68,581 | +0.04(+0.28%) |
Mar 27, 2024 | 13.98 | 14.07 | 13.96 | 14.07 | 94,725 | +0.13(+0.92%) |
Mar 26, 2024 | 13.81 | 13.95 | 13.80 | 13.94 | 99,770 | +0.16(+1.15%) |
Mar 25, 2024 | 13.90 | 14.00 | 13.74 | 13.79 | 198,427 | -0.15(-1.07%) |
Mar 22, 2024 | 14.24 | 14.24 | 13.89 | 13.93 | 228,362 | -0.23(-1.61%) |
Mar 21, 2024 | 14.31 | 14.40 | 14.15 | 14.16 | 109,898 | -0.16(-1.11%) |
Mar 20, 2024 | 14.35 | 14.35 | 14.26 | 14.32 | 111,764 | -0.15(-1.03%) |
Mar 19, 2024 | 14.59 | 14.59 | 14.43 | 14.47 | 89,200 | -0.10(-0.68%) |
Mar 18, 2024 | 14.41 | 14.57 | 14.41 | 14.57 | 94,950 | +0.16(+1.10%) |
Mar 15, 2024 | 14.39 | 14.42 | 14.34 | 14.41 | 61,704 | +0.05(+0.34%) |
Mar 14, 2024 | 14.41 | 14.55 | 14.32 | 14.36 | 110,006 | -0.02(-0.14%) |
Mar 13, 2024 | 14.32 | 14.38 | 14.32 | 14.38 | 97,227 | +0.08(+0.55%) |
Mar 12, 2024 | 14.28 | 14.32 | 14.26 | 14.30 | 61,482 | +0.10(+0.70%) |
Mar 11, 2024 | 14.20 | 14.25 | 14.16 | 14.20 | 54,999 | -0.01(-0.07%) |
Mar 08, 2024 | 14.32 | 14.33 | 14.20 | 14.21 | 72,891 | -0.08(-0.55%) |
Mar 07, 2024 | 14.29 | 14.30 | 14.26 | 14.29 | 87,344 | -0.01(-0.07%) |
Mar 06, 2024 | 14.33 | 14.33 | 14.24 | 14.30 | 102,513 | +0.08(+0.56%) |
Mar 05, 2024 | 14.21 | 14.28 | 14.20 | 14.22 | 83,468 | +0.04(+0.28%) |
Mar 04, 2024 | 14.21 | 14.22 | 14.16 | 14.18 | 107,308 | -0.12(-0.83%) |
Mar 01, 2024 | 14.13 | 14.30 | 14.13 | 14.30 | 158,318 | +0.24(+1.69%) |
Feb 29, 2024 | 14.07 | 14.09 | 14.02 | 14.06 | 167,698 | +0.08(+0.57%) |
Feb 28, 2024 | 13.98 | 14.01 | 13.95 | 13.98 | 75,814 | +0.03(+0.21%) |
Feb 27, 2024 | 13.86 | 13.95 | 13.86 | 13.95 | 108,212 | +0.14(+1.00%) |
Feb 26, 2024 | 13.90 | 13.90 | 13.82 | 13.82 | 63,084 | -0.07(-0.50%) |
Feb 23, 2024 | 13.90 | 13.90 | 13.88 | 13.88 | 95,438 | +0.02(+0.14%) |
Feb 22, 2024 | 13.89 | 13.90 | 13.86 | 13.86 | 94,008 | -0.02(-0.14%) |
Feb 21, 2024 | 13.86 | 13.90 | 13.86 | 13.88 | 67,141 | -0.10(-0.71%) |
Feb 20, 2024 | 13.89 | 13.98 | 13.88 | 13.98 | 112,666 | +0.09(+0.64%) |
Feb 16, 2024 | 13.86 | 13.90 | 13.82 | 13.89 | 100,092 | +0.07(+0.50%) |
Feb 15, 2024 | 13.73 | 13.85 | 13.73 | 13.83 | 115,906 | +0.07(+0.50%) |
Feb 14, 2024 | 13.64 | 13.76 | 13.63 | 13.76 | 90,135 | +0.13(+0.95%) |
Feb 13, 2024 | 13.64 | 13.64 | 13.57 | 13.63 | 51,016 | -0.02(-0.15%) |
Feb 12, 2024 | 13.61 | 13.65 | 13.60 | 13.65 | 84,820 | +0.07(+0.51%) |
Feb 09, 2024 | 13.64 | 13.66 | 13.55 | 13.58 | 74,639 | -0.05(-0.36%) |
Feb 08, 2024 | 13.64 | 13.67 | 13.61 | 13.63 | 106,071 | -0.03(-0.22%) |
Feb 07, 2024 | 13.67 | 13.70 | 13.65 | 13.66 | 132,827 | +0.01(+0.07%) |
Feb 06, 2024 | 13.61 | 13.65 | 13.57 | 13.65 | 150,802 | +0.06(+0.44%) |
Feb 05, 2024 | 13.58 | 13.60 | 13.52 | 13.59 | 79,750 | +0.01(+0.07%) |
Feb 02, 2024 | 13.62 | 13.62 | 13.57 | 13.58 | 73,214 | -0.01(-0.07%) |