Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 14.74 | 14.85 | 14.54 | 14.82 | 12,090 | +0.17(+1.16%) |
Apr 19, 2024 | 14.67 | 14.70 | 14.60 | 14.65 | 3,990 | +0.04(+0.27%) |
Apr 18, 2024 | 14.72 | 14.72 | 14.58 | 14.61 | 8,924 | -0.09(-0.61%) |
Apr 17, 2024 | 14.75 | 14.84 | 14.60 | 14.70 | 6,164 | +0.13(+0.89%) |
Apr 16, 2024 | 14.99 | 15.11 | 14.57 | 14.57 | 10,037 | -0.52(-3.47%) |
Apr 15, 2024 | 15.22 | 15.42 | 15.00 | 15.09 | 13,563 | -0.13(-0.83%) |
Apr 12, 2024 | 15.40 | 15.42 | 15.10 | 15.22 | 7,908 | -0.18(-1.17%) |
Apr 11, 2024 | 15.49 | 15.49 | 15.27 | 15.40 | 9,034 | +0.14(+0.92%) |
Apr 10, 2024 | 15.38 | 15.48 | 14.99 | 15.26 | 9,035 | -0.22(-1.42%) |
Apr 09, 2024 | 15.11 | 15.49 | 15.10 | 15.48 | 7,524 | +0.14(+0.92%) |
Apr 08, 2024 | 15.15 | 15.47 | 15.11 | 15.34 | 31,265 | +0.19(+1.24%) |
Apr 05, 2024 | 15.00 | 15.20 | 14.99 | 15.15 | 5,983 | +0.15(+1.01%) |
Apr 04, 2024 | 15.00 | 15.31 | 15.00 | 15.00 | 42,628 | +0.09(+0.60%) |
Apr 03, 2024 | 14.99 | 15.00 | 14.81 | 14.91 | 14,021 | -0.07(-0.47%) |
Apr 02, 2024 | 14.76 | 14.98 | 14.61 | 14.98 | 5,807 | +0.24(+1.63%) |
Apr 01, 2024 | 14.66 | 15.00 | 14.57 | 14.74 | 11,516 | +0.17(+1.17%) |
Mar 28, 2024 | 14.45 | 14.57 | 14.45 | 14.57 | 8,714 | +0.09(+0.62%) |
Mar 27, 2024 | 14.34 | 14.48 | 14.29 | 14.48 | 8,751 | +0.09(+0.63%) |
Mar 26, 2024 | 14.42 | 14.42 | 14.11 | 14.39 | 9,446 | +0.08(+0.53%) |
Mar 25, 2024 | 14.27 | 14.40 | 14.25 | 14.31 | 9,749 | +0.05(+0.32%) |
Mar 22, 2024 | 14.19 | 14.33 | 14.18 | 14.27 | 5,778 | +0.16(+1.13%) |
Mar 21, 2024 | 14.35 | 14.35 | 14.05 | 14.11 | 7,792 | -0.19(-1.33%) |
Mar 20, 2024 | 14.00 | 14.30 | 13.88 | 14.30 | 15,696 | +0.39(+2.80%) |
Mar 19, 2024 | 13.90 | 13.91 | 13.90 | 13.91 | 1,560 | -0.01(-0.10%) |
Mar 18, 2024 | 14.08 | 14.08 | 13.72 | 13.92 | 10,326 | -0.03(-0.18%) |
Mar 15, 2024 | 14.00 | 14.00 | 13.90 | 13.95 | 10,228 | +0.01(+0.08%) |
Mar 14, 2024 | 13.99 | 13.99 | 13.94 | 13.94 | 4,614 | -0.01(-0.07%) |
Mar 13, 2024 | 13.81 | 13.98 | 13.79 | 13.95 | 14,118 | +0.18(+1.30%) |
Mar 12, 2024 | 13.88 | 13.95 | 13.77 | 13.77 | 8,300 | -0.18(-1.29%) |
Mar 11, 2024 | 13.79 | 13.95 | 13.79 | 13.95 | 13,330 | +0.27(+1.97%) |
Mar 08, 2024 | 13.50 | 13.92 | 13.50 | 13.68 | 43,722 | +0.18(+1.33%) |
Mar 07, 2024 | 13.43 | 13.50 | 13.35 | 13.50 | 11,767 | +0.26(+1.96%) |
Mar 06, 2024 | 13.26 | 13.50 | 13.04 | 13.24 | 18,559 | -0.18(-1.34%) |
Mar 05, 2024 | 13.49 | 13.50 | 13.27 | 13.42 | 5,108 | +0.09(+0.68%) |
Mar 04, 2024 | 13.27 | 13.38 | 13.16 | 13.33 | 7,500 | -0.11(-0.82%) |
Mar 01, 2024 | 13.39 | 13.44 | 13.23 | 13.44 | 4,503 | +0.29(+2.21%) |
Feb 29, 2024 | 13.05 | 13.27 | 13.05 | 13.15 | 3,519 | +0.09(+0.69%) |
Feb 28, 2024 | 13.23 | 13.23 | 12.98 | 13.06 | 5,916 | -0.05(-0.38%) |
Feb 27, 2024 | 13.06 | 13.16 | 12.99 | 13.11 | 7,796 | +0.20(+1.55%) |
Feb 26, 2024 | 13.01 | 13.11 | 12.88 | 12.91 | 9,987 | -0.20(-1.53%) |
Feb 23, 2024 | 13.05 | 13.28 | 12.84 | 13.11 | 133,832 | +0.18(+1.43%) |
Feb 22, 2024 | 12.95 | 13.05 | 12.90 | 12.93 | 3,060 | -0.02(-0.19%) |
Feb 21, 2024 | 13.07 | 13.10 | 12.85 | 12.95 | 6,111 | -0.11(-0.87%) |
Feb 20, 2024 | 13.16 | 13.23 | 13.01 | 13.06 | 5,195 | +0.01(+0.10%) |
Feb 16, 2024 | 12.90 | 13.05 | 12.90 | 13.05 | 3,928 | +0.07(+0.56%) |
Feb 15, 2024 | 12.96 | 12.98 | 12.94 | 12.98 | 7,666 | +0.03(+0.21%) |
Feb 14, 2024 | 13.06 | 13.13 | 12.88 | 12.95 | 16,852 | -0.14(-1.07%) |
Feb 13, 2024 | 13.26 | 13.26 | 13.02 | 13.09 | 4,718 | -0.19(-1.43%) |
Feb 12, 2024 | 13.29 | 13.29 | 13.11 | 13.28 | 10,665 | +0.11(+0.84%) |
Feb 09, 2024 | 13.25 | 13.25 | 13.12 | 13.17 | 7,506 | -0.12(-0.90%) |
Feb 08, 2024 | 13.25 | 13.29 | 13.17 | 13.29 | 2,706 | +0.06(+0.45%) |
Feb 07, 2024 | 13.35 | 13.35 | 13.18 | 13.23 | 9,856 | -0.05(-0.38%) |
Feb 06, 2024 | 13.16 | 13.50 | 13.16 | 13.28 | 5,385 | +0.22(+1.68%) |
Feb 05, 2024 | 13.00 | 13.13 | 13.00 | 13.06 | 14,272 | -0.19(-1.43%) |
Feb 02, 2024 | 13.53 | 13.53 | 13.12 | 13.25 | 8,679 | -0.30(-2.21%) |