Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 14.10 | 14.13 | 13.96 | 14.00 | 80,819 | -0.12(-0.85%) |
Apr 24, 2024 | 14.32 | 14.32 | 14.11 | 14.12 | 88,615 | -0.16(-1.12%) |
Apr 23, 2024 | 14.42 | 14.42 | 14.24 | 14.28 | 112,596 | -0.11(-0.76%) |
Apr 22, 2024 | 14.27 | 14.42 | 14.24 | 14.39 | 95,033 | +0.13(+0.94%) |
Apr 19, 2024 | 14.25 | 14.29 | 14.15 | 14.26 | 112,662 | +0.00(+0.00%) |
Apr 18, 2024 | 14.18 | 14.26 | 14.18 | 14.26 | 130,830 | +0.10(+0.70%) |
Apr 17, 2024 | 14.00 | 14.18 | 13.93 | 14.16 | 125,036 | +0.23(+1.63%) |
Apr 16, 2024 | 13.95 | 14.02 | 13.74 | 13.93 | 182,626 | +0.05(+0.36%) |
Apr 15, 2024 | 13.96 | 14.25 | 13.86 | 13.88 | 269,016 | -0.01(-0.07%) |
Apr 12, 2024 | 13.97 | 13.97 | 13.87 | 13.89 | 97,351 | -0.09(-0.64%) |
Apr 11, 2024 | 13.98 | 13.98 | 13.92 | 13.98 | 53,806 | +0.05(+0.36%) |
Apr 10, 2024 | 13.91 | 13.93 | 13.86 | 13.93 | 84,393 | -0.04(-0.28%) |
Apr 09, 2024 | 14.01 | 14.03 | 13.92 | 13.97 | 81,810 | -0.03(-0.21%) |
Apr 08, 2024 | 14.04 | 14.09 | 13.95 | 14.00 | 92,938 | +0.03(+0.21%) |
Apr 05, 2024 | 13.94 | 13.97 | 13.89 | 13.97 | 57,136 | +0.10(+0.71%) |
Apr 04, 2024 | 14.05 | 14.08 | 13.78 | 13.87 | 220,110 | -0.25(-1.75%) |
Apr 03, 2024 | 14.11 | 14.14 | 14.04 | 14.12 | 79,564 | -0.03(-0.21%) |
Apr 02, 2024 | 14.20 | 14.26 | 14.09 | 14.15 | 85,691 | -0.05(-0.35%) |
Apr 01, 2024 | 14.27 | 14.27 | 14.17 | 14.20 | 122,217 | +0.04(+0.28%) |
Mar 28, 2024 | 14.16 | 14.20 | 14.08 | 14.16 | 117,594 | +0.03(+0.21%) |
Mar 27, 2024 | 14.05 | 14.14 | 13.93 | 14.13 | 228,667 | +0.21(+1.49%) |
Mar 26, 2024 | 13.73 | 14.00 | 13.73 | 13.92 | 285,656 | +0.25(+1.81%) |
Mar 25, 2024 | 13.91 | 14.05 | 13.56 | 13.67 | 500,093 | -0.28(-1.99%) |
Mar 22, 2024 | 14.57 | 14.60 | 13.87 | 13.95 | 966,684 | -0.71(-4.86%) |
Mar 21, 2024 | 14.77 | 14.83 | 14.64 | 14.66 | 115,174 | -0.09(-0.60%) |
Mar 20, 2024 | 14.83 | 14.92 | 14.71 | 14.75 | 131,727 | -0.15(-1.00%) |
Mar 19, 2024 | 15.23 | 15.23 | 14.86 | 14.90 | 156,908 | -0.30(-1.95%) |
Mar 18, 2024 | 15.10 | 15.22 | 15.07 | 15.20 | 138,178 | +0.24(+1.59%) |
Mar 15, 2024 | 14.94 | 15.06 | 14.89 | 14.96 | 96,936 | +0.02(+0.13%) |
Mar 14, 2024 | 14.89 | 14.95 | 14.84 | 14.94 | 213,409 | +0.13(+0.87%) |
Mar 13, 2024 | 14.90 | 14.95 | 14.80 | 14.81 | 102,731 | -0.04(-0.27%) |
Mar 12, 2024 | 14.92 | 15.05 | 14.83 | 14.85 | 127,131 | +0.01(+0.07%) |
Mar 11, 2024 | 14.93 | 14.93 | 14.83 | 14.84 | 67,840 | -0.05(-0.33%) |
Mar 08, 2024 | 15.02 | 15.02 | 14.86 | 14.89 | 77,992 | -0.07(-0.46%) |
Mar 07, 2024 | 15.00 | 15.03 | 14.94 | 14.96 | 132,149 | -0.06(-0.40%) |
Mar 06, 2024 | 15.12 | 15.12 | 14.98 | 15.02 | 92,806 | +0.02(+0.13%) |
Mar 05, 2024 | 15.27 | 15.27 | 14.98 | 15.00 | 138,431 | -0.22(-1.43%) |
Mar 04, 2024 | 15.19 | 15.29 | 15.15 | 15.22 | 89,655 | +0.03(+0.20%) |
Mar 01, 2024 | 14.98 | 15.21 | 14.98 | 15.19 | 103,308 | +0.22(+1.46%) |
Feb 29, 2024 | 14.98 | 15.00 | 14.92 | 14.97 | 99,295 | +0.02(+0.13%) |
Feb 28, 2024 | 14.94 | 14.97 | 14.90 | 14.95 | 84,523 | -0.04(-0.26%) |
Feb 27, 2024 | 14.83 | 14.99 | 14.72 | 14.99 | 142,637 | +0.19(+1.27%) |
Feb 26, 2024 | 14.69 | 14.82 | 14.59 | 14.80 | 123,719 | +0.14(+0.95%) |
Feb 23, 2024 | 14.70 | 14.83 | 14.48 | 14.66 | 201,377 | +0.01(+0.07%) |
Feb 22, 2024 | 14.73 | 14.80 | 14.63 | 14.65 | 129,046 | -0.04(-0.27%) |
Feb 21, 2024 | 14.56 | 14.70 | 14.50 | 14.69 | 90,554 | +0.02(+0.13%) |
Feb 20, 2024 | 14.70 | 14.76 | 14.67 | 14.67 | 110,638 | -0.04(-0.27%) |
Feb 16, 2024 | 14.68 | 14.81 | 14.64 | 14.71 | 159,927 | +0.03(+0.20%) |
Feb 15, 2024 | 14.60 | 14.72 | 14.53 | 14.68 | 133,490 | +0.10(+0.68%) |
Feb 14, 2024 | 14.36 | 14.60 | 14.34 | 14.58 | 154,145 | +0.29(+2.01%) |
Feb 13, 2024 | 14.29 | 14.39 | 14.27 | 14.30 | 175,828 | -0.08(-0.55%) |
Feb 12, 2024 | 14.26 | 14.38 | 14.26 | 14.37 | 112,475 | +0.13(+0.90%) |
Feb 09, 2024 | 14.25 | 14.33 | 14.18 | 14.25 | 120,087 | +0.00(+0.00%) |
Feb 08, 2024 | 14.25 | 14.26 | 14.21 | 14.25 | 106,258 | +0.00(+0.00%) |
Feb 07, 2024 | 14.21 | 14.32 | 14.19 | 14.25 | 116,456 | +0.05(+0.35%) |
Feb 06, 2024 | 14.19 | 14.24 | 14.09 | 14.20 | 88,651 | +0.11(+0.77%) |
Feb 05, 2024 | 14.11 | 14.12 | 13.99 | 14.09 | 97,217 | +0.01(+0.07%) |
Feb 02, 2024 | 14.27 | 14.30 | 14.05 | 14.08 | 159,804 | -0.20(-1.39%) |