Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 13.33 | 13.45 | 12.51 | 12.99 | 2,280,618 | -0.26(-1.96%) |
Apr 17, 2024 | 13.32 | 13.48 | 13.25 | 13.25 | 516,918 | +0.00(+0.00%) |
Apr 16, 2024 | 13.10 | 13.35 | 13.10 | 13.25 | 247,393 | -0.02(-0.15%) |
Apr 15, 2024 | 13.07 | 13.29 | 13.07 | 13.27 | 458,738 | +0.26(+2.00%) |
Apr 12, 2024 | 13.21 | 13.21 | 12.80 | 13.01 | 811,216 | -0.19(-1.44%) |
Apr 11, 2024 | 13.14 | 13.35 | 13.02 | 13.20 | 712,252 | +0.13(+0.99%) |
Apr 10, 2024 | 13.13 | 13.31 | 13.05 | 13.07 | 711,254 | -0.13(-0.98%) |
Apr 09, 2024 | 13.34 | 13.34 | 13.13 | 13.20 | 318,115 | -0.09(-0.68%) |
Apr 08, 2024 | 13.30 | 13.41 | 13.12 | 13.29 | 435,795 | +0.15(+1.14%) |
Apr 05, 2024 | 13.13 | 13.21 | 13.05 | 13.14 | 287,021 | +0.00(+0.00%) |
Apr 04, 2024 | 13.44 | 13.54 | 13.10 | 13.14 | 519,736 | -0.19(-1.43%) |
Apr 03, 2024 | 13.23 | 13.47 | 13.17 | 13.33 | 514,012 | +0.02(+0.15%) |
Apr 02, 2024 | 13.24 | 13.35 | 13.10 | 13.31 | 659,284 | -0.01(-0.08%) |
Apr 01, 2024 | 13.37 | 13.39 | 13.20 | 13.32 | 504,470 | -0.01(-0.08%) |
Mar 28, 2024 | 13.47 | 13.65 | 13.29 | 13.33 | 655,931 | +0.01(+0.08%) |
Mar 27, 2024 | 13.29 | 13.51 | 13.20 | 13.32 | 1,005,298 | +0.02(+0.15%) |
Mar 26, 2024 | 13.54 | 13.60 | 13.23 | 13.30 | 623,850 | -0.23(-1.70%) |
Mar 25, 2024 | 13.29 | 13.55 | 13.23 | 13.53 | 527,379 | +0.26(+1.96%) |
Mar 22, 2024 | 13.54 | 13.54 | 13.20 | 13.27 | 621,597 | -0.27(-1.99%) |
Mar 21, 2024 | 13.87 | 13.87 | 13.49 | 13.54 | 690,316 | -0.31(-2.24%) |
Mar 20, 2024 | 13.36 | 13.87 | 13.35 | 13.85 | 748,020 | +0.41(+3.05%) |
Mar 19, 2024 | 13.56 | 13.64 | 13.30 | 13.44 | 1,040,967 | -0.14(-1.03%) |
Mar 18, 2024 | 13.73 | 13.98 | 13.55 | 13.58 | 605,665 | -0.15(-1.09%) |
Mar 15, 2024 | 13.67 | 13.83 | 13.57 | 13.73 | 851,159 | +0.00(+0.00%) |
Mar 14, 2024 | 13.72 | 13.76 | 13.61 | 13.73 | 481,787 | +0.00(+0.00%) |
Mar 13, 2024 | 13.73 | 13.77 | 13.66 | 13.73 | 788,635 | -0.04(-0.29%) |
Mar 12, 2024 | 13.81 | 13.86 | 13.72 | 13.77 | 931,632 | -0.05(-0.36%) |
Mar 11, 2024 | 13.77 | 13.88 | 13.75 | 13.82 | 699,613 | -0.03(-0.22%) |
Mar 08, 2024 | 13.98 | 13.98 | 13.81 | 13.85 | 607,895 | -0.05(-0.36%) |
Mar 07, 2024 | 13.98 | 13.98 | 13.90 | 13.90 | 544,248 | -0.06(-0.43%) |
Mar 06, 2024 | 14.10 | 14.10 | 13.96 | 13.96 | 925,810 | -0.07(-0.50%) |
Mar 05, 2024 | 14.07 | 14.29 | 13.99 | 14.03 | 658,379 | -0.04(-0.28%) |
Mar 04, 2024 | 14.02 | 14.16 | 13.98 | 14.07 | 992,933 | +0.01(+0.07%) |
Mar 01, 2024 | 14.10 | 14.10 | 13.97 | 14.06 | 500,132 | -0.05(-0.35%) |
Feb 29, 2024 | 14.01 | 14.16 | 13.98 | 14.11 | 867,082 | +0.16(+1.15%) |
Feb 28, 2024 | 13.94 | 13.97 | 13.93 | 13.95 | 494,814 | -0.04(-0.29%) |
Feb 27, 2024 | 14.04 | 14.05 | 13.92 | 13.99 | 493,012 | +0.08(+0.58%) |
Feb 26, 2024 | 13.95 | 14.05 | 13.88 | 13.91 | 501,139 | -0.07(-0.50%) |
Feb 23, 2024 | 13.96 | 14.10 | 13.91 | 13.98 | 868,951 | +0.01(+0.07%) |
Feb 22, 2024 | 14.02 | 14.23 | 13.95 | 13.97 | 1,004,198 | -0.07(-0.50%) |
Feb 21, 2024 | 13.93 | 14.24 | 13.85 | 14.04 | 768,018 | +0.09(+0.65%) |
Feb 20, 2024 | 13.98 | 14.03 | 13.90 | 13.95 | 681,895 | -0.05(-0.36%) |
Feb 16, 2024 | 14.05 | 14.06 | 13.97 | 14.00 | 576,644 | -0.15(-1.06%) |
Feb 15, 2024 | 14.05 | 14.21 | 14.02 | 14.15 | 951,121 | +0.13(+0.93%) |
Feb 14, 2024 | 14.10 | 14.14 | 13.94 | 14.02 | 541,504 | +0.11(+0.79%) |
Feb 13, 2024 | 13.82 | 14.19 | 13.81 | 13.91 | 1,004,494 | -0.14(-1.00%) |
Feb 12, 2024 | 14.00 | 14.25 | 14.00 | 14.05 | 898,002 | -0.04(-0.28%) |
Feb 09, 2024 | 14.17 | 14.17 | 13.90 | 14.09 | 544,154 | +0.07(+0.50%) |
Feb 08, 2024 | 14.10 | 14.22 | 13.75 | 14.02 | 846,796 | +0.02(+0.14%) |
Feb 07, 2024 | 14.05 | 14.15 | 13.93 | 14.00 | 557,330 | -0.08(-0.57%) |
Feb 06, 2024 | 13.91 | 14.20 | 13.91 | 14.08 | 794,398 | +0.12(+0.86%) |
Feb 05, 2024 | 14.01 | 14.05 | 13.85 | 13.96 | 617,131 | -0.05(-0.36%) |
Feb 02, 2024 | 13.99 | 14.16 | 13.94 | 14.01 | 562,669 | -0.16(-1.13%) |