Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.73 | 14.77 | 14.72 | 14.74 | 96,835 | +0.00(+0.00%) |
Apr 29, 2024 | 14.77 | 14.80 | 14.72 | 14.74 | 95,058 | +0.01(+0.07%) |
Apr 26, 2024 | 14.72 | 14.76 | 14.71 | 14.73 | 55,162 | +0.00(+0.00%) |
Apr 25, 2024 | 14.71 | 14.75 | 14.70 | 14.73 | 82,841 | +0.02(+0.14%) |
Apr 24, 2024 | 14.71 | 14.77 | 14.71 | 14.71 | 106,490 | -0.02(-0.14%) |
Apr 23, 2024 | 14.73 | 14.78 | 14.72 | 14.73 | 79,779 | +0.00(+0.00%) |
Apr 22, 2024 | 14.73 | 14.78 | 14.71 | 14.73 | 95,000 | +0.01(+0.07%) |
Apr 19, 2024 | 14.68 | 14.73 | 14.68 | 14.72 | 76,089 | +0.04(+0.27%) |
Apr 18, 2024 | 14.68 | 14.71 | 14.67 | 14.68 | 113,575 | +0.00(+0.00%) |
Apr 17, 2024 | 14.68 | 14.71 | 14.67 | 14.68 | 102,439 | +0.00(+0.00%) |
Apr 16, 2024 | 14.67 | 14.70 | 14.66 | 14.68 | 101,244 | +0.00(+0.00%) |
Apr 15, 2024 | 14.70 | 14.73 | 14.67 | 14.68 | 141,836 | +0.00(+0.00%) |
Apr 12, 2024 | 14.71 | 14.72 | 14.68 | 14.68 | 109,532 | -0.05(-0.34%) |
Apr 11, 2024 | 14.71 | 14.75 | 14.71 | 14.73 | 68,839 | +0.01(+0.07%) |
Apr 10, 2024 | 14.71 | 14.74 | 14.70 | 14.72 | 92,910 | -0.01(-0.07%) |
Apr 09, 2024 | 14.70 | 14.74 | 14.70 | 14.73 | 47,758 | +0.03(+0.20%) |
Apr 08, 2024 | 14.71 | 14.73 | 14.70 | 14.70 | 97,061 | -0.01(-0.07%) |
Apr 05, 2024 | 14.70 | 14.78 | 14.70 | 14.71 | 196,988 | +0.01(+0.07%) |
Apr 04, 2024 | 14.74 | 14.74 | 14.70 | 14.70 | 83,718 | -0.01(-0.07%) |
Apr 03, 2024 | 14.73 | 14.75 | 14.71 | 14.71 | 99,640 | -0.02(-0.14%) |
Apr 02, 2024 | 14.73 | 14.76 | 14.70 | 14.73 | 90,872 | -0.01(-0.07%) |
Apr 01, 2024 | 14.78 | 14.82 | 14.74 | 14.74 | 108,761 | -0.03(-0.20%) |
Mar 28, 2024 | 14.76 | 14.85 | 14.75 | 14.77 | 426,294 | +0.02(+0.14%) |
Mar 27, 2024 | 14.75 | 14.80 | 14.72 | 14.75 | 129,206 | +0.03(+0.20%) |
Mar 26, 2024 | 14.78 | 14.82 | 14.72 | 14.72 | 103,473 | -0.01(-0.07%) |
Mar 25, 2024 | 14.76 | 14.91 | 14.73 | 14.73 | 99,675 | -0.06(-0.41%) |
Mar 22, 2024 | 14.76 | 14.85 | 14.73 | 14.79 | 193,562 | +0.10(+0.68%) |
Mar 21, 2024 | 14.74 | 14.77 | 14.69 | 14.69 | 90,410 | +0.00(+0.00%) |
Mar 20, 2024 | 14.72 | 14.76 | 14.67 | 14.69 | 106,500 | +0.00(+0.00%) |
Mar 19, 2024 | 14.74 | 14.77 | 14.69 | 14.69 | 71,793 | -0.03(-0.20%) |
Mar 18, 2024 | 14.74 | 14.75 | 14.68 | 14.72 | 91,728 | -0.02(-0.14%) |
Mar 15, 2024 | 14.64 | 14.76 | 14.64 | 14.74 | 181,434 | +0.08(+0.55%) |
Mar 14, 2024 | 14.66 | 14.70 | 14.65 | 14.66 | 101,749 | -0.03(-0.20%) |
Mar 13, 2024 | 14.64 | 14.72 | 14.64 | 14.69 | 156,481 | +0.04(+0.27%) |
Mar 12, 2024 | 14.66 | 14.73 | 14.60 | 14.65 | 117,256 | -0.01(-0.07%) |
Mar 11, 2024 | 14.72 | 14.74 | 14.62 | 14.66 | 99,806 | -0.06(-0.41%) |
Mar 08, 2024 | 14.78 | 14.83 | 14.70 | 14.72 | 97,171 | -0.05(-0.34%) |
Mar 07, 2024 | 14.71 | 14.78 | 14.70 | 14.77 | 78,009 | +0.06(+0.41%) |
Mar 06, 2024 | 14.69 | 14.73 | 14.68 | 14.71 | 56,505 | +0.02(+0.14%) |
Mar 05, 2024 | 14.74 | 14.75 | 14.68 | 14.69 | 76,389 | +0.00(+0.00%) |
Mar 04, 2024 | 14.71 | 14.77 | 14.69 | 14.69 | 90,897 | -0.05(-0.34%) |
Mar 01, 2024 | 14.68 | 14.78 | 14.68 | 14.74 | 87,897 | +0.04(+0.27%) |
Feb 29, 2024 | 14.78 | 14.78 | 14.69 | 14.70 | 51,739 | +0.00(+0.00%) |
Feb 28, 2024 | 14.69 | 14.76 | 14.68 | 14.70 | 40,213 | -0.01(-0.07%) |
Feb 27, 2024 | 14.69 | 14.79 | 14.68 | 14.71 | 45,109 | +0.01(+0.07%) |
Feb 26, 2024 | 14.67 | 14.80 | 14.67 | 14.70 | 69,663 | -0.03(-0.20%) |
Feb 23, 2024 | 14.66 | 14.80 | 14.66 | 14.73 | 66,315 | +0.01(+0.07%) |
Feb 22, 2024 | 14.65 | 14.75 | 14.65 | 14.72 | 65,170 | +0.04(+0.27%) |
Feb 21, 2024 | 14.67 | 14.78 | 14.61 | 14.68 | 127,502 | -0.02(-0.14%) |
Feb 20, 2024 | 14.70 | 14.74 | 14.64 | 14.70 | 185,141 | +0.00(+0.00%) |
Feb 16, 2024 | 14.75 | 14.80 | 14.67 | 14.70 | 239,938 | +0.00(+0.00%) |
Feb 15, 2024 | 14.67 | 14.80 | 14.62 | 14.70 | 228,827 | +0.03(+0.20%) |
Feb 14, 2024 | 14.78 | 14.80 | 14.53 | 14.67 | 703,515 | -0.33(-2.20%) |
Feb 13, 2024 | 13.73 | 15.89 | 13.55 | 15.00 | 1,267,972 | +1.01(+7.22%) |
Feb 12, 2024 | 13.75 | 14.21 | 13.72 | 13.99 | 119,068 | +0.19(+1.38%) |
Feb 09, 2024 | 13.39 | 13.85 | 13.34 | 13.80 | 115,441 | +0.18(+1.32%) |
Feb 08, 2024 | 13.05 | 13.70 | 12.94 | 13.62 | 85,433 | +0.56(+4.29%) |
Feb 07, 2024 | 13.22 | 13.23 | 13.00 | 13.06 | 69,337 | -0.19(-1.43%) |
Feb 06, 2024 | 13.31 | 13.49 | 12.96 | 13.25 | 75,139 | -0.11(-0.82%) |
Feb 05, 2024 | 13.14 | 13.38 | 13.00 | 13.36 | 108,677 | +0.23(+1.75%) |
Feb 02, 2024 | 13.25 | 13.29 | 13.10 | 13.13 | 60,483 | -0.17(-1.28%) |