Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 13.65 | 13.87 | 13.64 | 13.82 | 2,047,323 | +0.17(+1.25%) |
Apr 17, 2024 | 13.66 | 13.77 | 13.57 | 13.65 | 1,341,744 | +0.06(+0.44%) |
Apr 16, 2024 | 13.62 | 13.64 | 13.45 | 13.59 | 2,424,431 | -0.07(-0.51%) |
Apr 15, 2024 | 14.03 | 14.05 | 13.62 | 13.66 | 3,083,231 | -0.25(-1.80%) |
Apr 12, 2024 | 14.09 | 14.24 | 13.86 | 13.91 | 2,125,438 | -0.12(-0.86%) |
Apr 11, 2024 | 14.21 | 14.23 | 13.96 | 14.03 | 1,776,101 | -0.12(-0.85%) |
Apr 10, 2024 | 14.10 | 14.21 | 14.05 | 14.15 | 1,771,070 | -0.04(-0.28%) |
Apr 09, 2024 | 14.22 | 14.26 | 14.10 | 14.19 | 1,643,455 | -0.01(-0.07%) |
Apr 08, 2024 | 14.29 | 14.35 | 14.19 | 14.20 | 1,528,152 | -0.09(-0.63%) |
Apr 05, 2024 | 14.27 | 14.36 | 14.19 | 14.29 | 1,296,373 | -0.01(-0.07%) |
Apr 04, 2024 | 14.39 | 14.52 | 14.29 | 14.30 | 1,736,431 | -0.04(-0.28%) |
Apr 03, 2024 | 14.31 | 14.39 | 14.29 | 14.34 | 2,093,956 | +0.03(+0.21%) |
Apr 02, 2024 | 14.18 | 14.31 | 14.06 | 14.31 | 2,010,370 | +0.15(+1.06%) |
Apr 01, 2024 | 14.10 | 14.19 | 14.01 | 14.16 | 1,792,684 | +0.10(+0.71%) |
Mar 28, 2024 | 13.97 | 14.07 | 14.07 | 14.06 | 2,774,761 | +0.17(+1.22%) |
Mar 27, 2024 | 13.80 | 13.92 | 13.78 | 13.89 | 1,464,335 | +0.10(+0.73%) |
Mar 26, 2024 | 13.85 | 13.91 | 13.77 | 13.79 | 1,576,199 | -0.06(-0.43%) |
Mar 25, 2024 | 13.98 | 14.06 | 13.84 | 13.85 | 1,573,408 | -0.08(-0.57%) |
Mar 22, 2024 | 14.00 | 14.06 | 13.89 | 13.93 | 3,853,284 | -0.07(-0.50%) |
Mar 21, 2024 | 13.72 | 14.00 | 13.71 | 14.00 | 4,019,649 | +0.31(+2.26%) |
Mar 20, 2024 | 13.67 | 13.79 | 13.60 | 13.69 | 3,104,229 | +0.02(+0.15%) |
Mar 19, 2024 | 13.40 | 13.77 | 13.40 | 13.67 | 1,976,216 | +0.26(+1.94%) |
Mar 18, 2024 | 13.40 | 13.44 | 13.27 | 13.41 | 2,468,268 | +0.05(+0.37%) |
Mar 15, 2024 | 13.34 | 13.52 | 13.20 | 13.36 | 6,837,995 | -0.03(-0.22%) |
Mar 14, 2024 | 13.67 | 13.69 | 13.31 | 13.39 | 2,020,647 | -0.27(-1.98%) |
Mar 13, 2024 | 13.67 | 13.81 | 13.64 | 13.66 | 2,727,264 | +0.03(+0.22%) |
Mar 12, 2024 | 13.51 | 13.66 | 13.51 | 13.63 | 3,214,470 | -0.05(-0.37%) |
Mar 11, 2024 | 13.31 | 13.71 | 13.30 | 13.68 | 2,899,845 | +0.33(+2.47%) |
Mar 08, 2024 | 13.44 | 13.50 | 13.24 | 13.35 | 2,582,844 | -0.09(-0.67%) |
Mar 07, 2024 | 13.55 | 13.61 | 13.44 | 13.44 | 2,752,258 | -0.14(-1.03%) |
Mar 06, 2024 | 13.65 | 13.72 | 13.56 | 13.58 | 2,145,838 | +0.00(+0.00%) |
Mar 05, 2024 | 13.52 | 13.69 | 13.52 | 13.58 | 2,649,279 | +0.05(+0.37%) |
Mar 04, 2024 | 13.55 | 13.71 | 13.50 | 13.53 | 2,006,829 | +0.02(+0.15%) |
Mar 01, 2024 | 13.45 | 13.55 | 13.40 | 13.51 | 2,121,470 | +0.11(+0.82%) |
Feb 29, 2024 | 13.29 | 13.48 | 13.26 | 13.40 | 2,979,917 | +0.15(+1.13%) |
Feb 28, 2024 | 13.18 | 13.29 | 13.15 | 13.25 | 1,971,328 | +0.08(+0.61%) |
Feb 27, 2024 | 13.28 | 13.32 | 13.08 | 13.17 | 4,111,067 | -0.06(-0.45%) |
Feb 26, 2024 | 13.02 | 13.28 | 13.02 | 13.23 | 4,244,632 | +0.11(+0.84%) |
Feb 23, 2024 | 12.99 | 13.13 | 12.97 | 13.12 | 3,928,889 | +0.07(+0.54%) |
Feb 22, 2024 | 12.81 | 13.07 | 12.78 | 13.05 | 4,515,765 | +0.12(+0.93%) |
Feb 21, 2024 | 12.52 | 12.96 | 12.50 | 12.93 | 4,780,641 | +0.46(+3.69%) |
Feb 20, 2024 | 12.43 | 12.54 | 12.32 | 12.47 | 3,932,728 | +0.06(+0.48%) |
Feb 16, 2024 | 12.42 | 12.55 | 12.22 | 12.41 | 3,714,008 | +0.01(+0.08%) |
Feb 15, 2024 | 12.15 | 12.61 | 12.14 | 12.40 | 6,600,007 | +0.70(+5.98%) |
Feb 14, 2024 | 11.75 | 11.80 | 11.58 | 11.70 | 4,673,417 | +0.02(+0.17%) |
Feb 13, 2024 | 11.88 | 11.91 | 11.58 | 11.68 | 4,450,826 | -0.29(-2.42%) |
Feb 12, 2024 | 11.85 | 11.98 | 11.80 | 11.97 | 1,935,420 | +0.12(+1.01%) |
Feb 09, 2024 | 11.94 | 12.01 | 11.83 | 11.85 | 1,638,583 | -0.07(-0.59%) |
Feb 08, 2024 | 11.99 | 12.03 | 11.79 | 11.92 | 2,498,577 | -0.07(-0.58%) |
Feb 07, 2024 | 12.03 | 12.07 | 11.90 | 11.99 | 2,119,807 | +0.02(+0.17%) |
Feb 06, 2024 | 12.15 | 12.15 | 11.94 | 11.97 | 1,472,188 | -0.12(-0.99%) |
Feb 05, 2024 | 12.25 | 12.26 | 12.05 | 12.09 | 2,192,837 | -0.15(-1.23%) |
Feb 02, 2024 | 12.33 | 12.34 | 12.08 | 12.24 | 3,037,104 | -0.02(-0.16%) |