Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 14.55 | 14.74 | 14.47 | 14.52 | 86,941 | +0.00(+0.00%) |
Apr 22, 2024 | 14.67 | 14.73 | 14.50 | 14.52 | 85,489 | -0.18(-1.22%) |
Apr 19, 2024 | 14.47 | 15.16 | 14.47 | 14.70 | 121,744 | +0.71(+5.08%) |
Apr 18, 2024 | 13.97 | 14.08 | 13.89 | 13.99 | 102,684 | +0.02(+0.14%) |
Apr 17, 2024 | 14.21 | 14.32 | 13.95 | 13.97 | 87,407 | -0.21(-1.48%) |
Apr 16, 2024 | 14.11 | 14.35 | 14.09 | 14.18 | 94,428 | +0.01(+0.07%) |
Apr 15, 2024 | 14.62 | 14.72 | 14.12 | 14.17 | 99,437 | -0.46(-3.14%) |
Apr 12, 2024 | 14.66 | 14.92 | 14.56 | 14.63 | 50,423 | -0.12(-0.81%) |
Apr 11, 2024 | 14.56 | 14.80 | 14.52 | 14.75 | 48,601 | +0.16(+1.10%) |
Apr 10, 2024 | 14.54 | 14.70 | 14.23 | 14.59 | 87,757 | -0.25(-1.68%) |
Apr 09, 2024 | 15.13 | 15.17 | 14.81 | 14.84 | 52,048 | -0.25(-1.66%) |
Apr 08, 2024 | 15.37 | 15.43 | 15.08 | 15.09 | 52,176 | -0.17(-1.11%) |
Apr 05, 2024 | 15.08 | 15.30 | 15.08 | 15.26 | 45,256 | +0.09(+0.59%) |
Apr 04, 2024 | 15.29 | 15.44 | 15.09 | 15.17 | 73,434 | -0.04(-0.26%) |
Apr 03, 2024 | 14.76 | 15.22 | 14.76 | 15.21 | 72,954 | +0.35(+2.36%) |
Apr 02, 2024 | 15.10 | 15.10 | 14.73 | 14.86 | 71,395 | -0.34(-2.24%) |
Apr 01, 2024 | 15.19 | 15.34 | 15.11 | 15.20 | 58,237 | +0.08(+0.53%) |
Mar 28, 2024 | 15.04 | 15.32 | 15.02 | 15.12 | 75,367 | +0.08(+0.53%) |
Mar 27, 2024 | 14.89 | 15.06 | 14.76 | 15.04 | 63,643 | +0.28(+1.90%) |
Mar 26, 2024 | 15.00 | 15.05 | 14.69 | 14.76 | 87,243 | -0.11(-0.74%) |
Mar 25, 2024 | 15.25 | 15.28 | 14.85 | 14.87 | 51,319 | -0.34(-2.24%) |
Mar 22, 2024 | 15.48 | 15.57 | 15.21 | 15.21 | 71,464 | -0.26(-1.68%) |
Mar 21, 2024 | 15.13 | 15.55 | 15.00 | 15.47 | 94,876 | +0.29(+1.91%) |
Mar 20, 2024 | 14.67 | 15.19 | 14.64 | 15.18 | 113,921 | +0.44(+2.99%) |
Mar 19, 2024 | 14.16 | 14.78 | 14.16 | 14.74 | 109,856 | +0.58(+4.10%) |
Mar 18, 2024 | 14.30 | 14.36 | 14.15 | 14.16 | 74,454 | -0.14(-0.98%) |
Mar 15, 2024 | 14.12 | 14.38 | 14.09 | 14.30 | 139,491 | +0.07(+0.49%) |
Mar 14, 2024 | 14.25 | 14.34 | 14.10 | 14.23 | 78,613 | -0.02(-0.14%) |
Mar 13, 2024 | 14.17 | 14.34 | 14.13 | 14.25 | 103,196 | +0.10(+0.71%) |
Mar 12, 2024 | 14.20 | 14.34 | 14.08 | 14.15 | 75,775 | -0.05(-0.35%) |
Mar 11, 2024 | 14.24 | 14.27 | 14.03 | 14.20 | 112,101 | -0.10(-0.70%) |
Mar 08, 2024 | 14.39 | 14.73 | 14.27 | 14.30 | 66,737 | +0.08(+0.56%) |
Mar 07, 2024 | 14.39 | 14.49 | 14.13 | 14.22 | 75,661 | -0.11(-0.77%) |
Mar 06, 2024 | 14.11 | 14.34 | 14.00 | 14.33 | 83,183 | +0.30(+2.14%) |
Mar 05, 2024 | 14.22 | 14.33 | 14.01 | 14.03 | 83,207 | -0.32(-2.23%) |
Mar 04, 2024 | 14.39 | 14.51 | 14.28 | 14.35 | 70,100 | -0.06(-0.42%) |
Mar 01, 2024 | 14.52 | 14.58 | 14.27 | 14.41 | 75,806 | -0.02(-0.14%) |
Feb 29, 2024 | 14.47 | 14.70 | 14.34 | 14.43 | 109,637 | +0.19(+1.33%) |
Feb 28, 2024 | 14.45 | 14.54 | 14.20 | 14.24 | 61,896 | -0.29(-2.00%) |
Feb 27, 2024 | 14.55 | 14.70 | 14.43 | 14.53 | 90,683 | +0.07(+0.48%) |
Feb 26, 2024 | 14.32 | 14.74 | 14.32 | 14.46 | 119,440 | +0.05(+0.35%) |
Feb 23, 2024 | 14.13 | 14.42 | 13.93 | 14.41 | 76,453 | +0.38(+2.71%) |
Feb 22, 2024 | 14.01 | 14.34 | 13.97 | 14.03 | 150,365 | -0.04(-0.28%) |
Feb 21, 2024 | 14.27 | 14.27 | 13.79 | 14.07 | 99,665 | -0.28(-1.95%) |
Feb 20, 2024 | 14.12 | 14.50 | 14.08 | 14.35 | 132,534 | +0.17(+1.20%) |
Feb 16, 2024 | 14.38 | 14.45 | 14.16 | 14.18 | 117,820 | -0.21(-1.46%) |
Feb 15, 2024 | 14.07 | 14.46 | 14.07 | 14.39 | 122,799 | +0.32(+2.27%) |
Feb 14, 2024 | 13.87 | 14.08 | 13.76 | 14.07 | 116,804 | +0.32(+2.33%) |
Feb 13, 2024 | 14.00 | 14.17 | 13.55 | 13.75 | 188,144 | -0.56(-3.91%) |
Feb 12, 2024 | 13.80 | 14.37 | 13.80 | 14.31 | 148,073 | +0.53(+3.85%) |
Feb 09, 2024 | 13.85 | 13.85 | 13.70 | 13.78 | 123,561 | -0.01(-0.07%) |
Feb 08, 2024 | 13.60 | 13.82 | 13.59 | 13.79 | 76,508 | +0.15(+1.10%) |
Feb 07, 2024 | 13.57 | 13.88 | 13.56 | 13.64 | 129,131 | +0.06(+0.44%) |
Feb 06, 2024 | 13.40 | 13.74 | 13.40 | 13.58 | 87,479 | +0.18(+1.34%) |
Feb 05, 2024 | 13.58 | 13.61 | 13.35 | 13.40 | 136,144 | -0.33(-2.40%) |
Feb 02, 2024 | 13.79 | 13.95 | 13.68 | 13.73 | 99,262 | -0.07(-0.51%) |