Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 13.88 | 13.89 | 13.85 | 13.88 | 537,306 | +0.00(+0.00%) |
Apr 26, 2024 | 13.86 | 13.90 | 13.86 | 13.88 | 387,269 | +0.02(+0.14%) |
Apr 25, 2024 | 13.92 | 13.93 | 13.85 | 13.86 | 692,066 | -0.04(-0.29%) |
Apr 24, 2024 | 13.90 | 13.93 | 13.90 | 13.90 | 628,196 | +0.03(+0.22%) |
Apr 23, 2024 | 13.89 | 13.91 | 13.86 | 13.87 | 599,730 | -0.03(-0.22%) |
Apr 22, 2024 | 13.94 | 13.95 | 13.89 | 13.90 | 528,177 | -0.05(-0.36%) |
Apr 19, 2024 | 13.96 | 13.97 | 13.93 | 13.95 | 394,333 | -0.02(-0.14%) |
Apr 18, 2024 | 13.95 | 13.98 | 13.94 | 13.97 | 543,037 | +0.00(+0.00%) |
Apr 17, 2024 | 13.99 | 14.01 | 13.96 | 13.97 | 680,769 | -0.04(-0.29%) |
Apr 16, 2024 | 14.01 | 14.04 | 13.99 | 14.01 | 831,524 | +0.04(+0.29%) |
Apr 15, 2024 | 13.93 | 13.98 | 13.92 | 13.97 | 544,837 | +0.00(+0.00%) |
Apr 12, 2024 | 13.94 | 13.98 | 13.93 | 13.97 | 669,066 | +0.10(+0.72%) |
Apr 11, 2024 | 13.86 | 13.91 | 13.85 | 13.87 | 520,047 | +0.02(+0.14%) |
Apr 10, 2024 | 13.82 | 13.88 | 13.82 | 13.85 | 932,078 | +0.10(+0.73%) |
Apr 09, 2024 | 13.75 | 13.78 | 13.73 | 13.75 | 352,939 | -0.01(-0.07%) |
Apr 08, 2024 | 13.76 | 13.78 | 13.75 | 13.76 | 552,730 | +0.00(+0.00%) |
Apr 05, 2024 | 13.80 | 13.82 | 13.75 | 13.76 | 711,768 | +0.03(+0.22%) |
Apr 04, 2024 | 13.65 | 13.73 | 13.64 | 13.73 | 442,306 | +0.03(+0.22%) |
Apr 03, 2024 | 13.73 | 13.74 | 13.68 | 13.70 | 527,712 | -0.04(-0.29%) |
Apr 02, 2024 | 13.74 | 13.75 | 13.73 | 13.74 | 444,194 | +0.00(+0.00%) |
Apr 01, 2024 | 13.71 | 13.75 | 13.71 | 13.74 | 500,673 | +0.03(+0.22%) |
Mar 28, 2024 | 13.71 | 0 | -0.11(-0.80%) | |||
Mar 27, 2024 | 13.84 | 13.85 | 13.82 | 13.82 | 639,334 | -0.01(-0.07%) |
Mar 26, 2024 | 13.80 | 13.83 | 13.79 | 13.83 | 531,042 | +0.01(+0.07%) |
Mar 25, 2024 | 13.84 | 13.84 | 13.81 | 13.82 | 983,030 | -0.04(-0.29%) |
Mar 22, 2024 | 13.82 | 13.86 | 13.80 | 13.86 | 764,747 | +0.09(+0.65%) |
Mar 21, 2024 | 13.74 | 13.78 | 13.73 | 13.77 | 498,934 | +0.05(+0.36%) |
Mar 20, 2024 | 13.82 | 13.83 | 13.72 | 13.72 | 497,726 | -0.07(-0.51%) |
Mar 19, 2024 | 13.83 | 13.85 | 13.79 | 13.79 | 699,188 | +0.02(+0.15%) |
Mar 18, 2024 | 13.77 | 13.78 | 13.76 | 13.77 | 507,206 | -0.01(-0.07%) |
Mar 15, 2024 | 13.75 | 13.78 | 13.74 | 13.78 | 454,317 | +0.02(+0.15%) |
Mar 14, 2024 | 13.69 | 13.77 | 13.69 | 13.76 | 689,037 | +0.07(+0.51%) |
Mar 13, 2024 | 13.72 | 13.72 | 13.68 | 13.69 | 545,014 | -0.03(-0.22%) |
Mar 12, 2024 | 13.71 | 13.75 | 13.71 | 13.72 | 757,506 | +0.02(+0.15%) |
Mar 11, 2024 | 13.71 | 13.73 | 13.70 | 13.70 | 714,672 | -0.01(-0.07%) |
Mar 08, 2024 | 13.67 | 13.71 | 13.66 | 13.71 | 803,799 | +0.03(+0.22%) |
Mar 07, 2024 | 13.71 | 13.71 | 13.67 | 13.68 | 730,354 | -0.05(-0.36%) |
Mar 06, 2024 | 13.78 | 13.78 | 13.71 | 13.73 | 909,255 | -0.08(-0.58%) |
Mar 05, 2024 | 13.79 | 13.82 | 13.77 | 13.81 | 1,068,625 | +0.02(+0.15%) |
Mar 04, 2024 | 13.77 | 13.80 | 13.77 | 13.79 | 788,972 | +0.02(+0.15%) |
Mar 01, 2024 | 13.79 | 13.81 | 13.75 | 13.77 | 571,405 | +0.00(+0.00%) |
Feb 29, 2024 | 13.77 | 13.79 | 13.74 | 13.77 | 833,593 | -0.01(-0.07%) |
Feb 28, 2024 | 13.77 | 13.79 | 13.76 | 13.78 | 610,251 | +0.05(+0.36%) |
Feb 27, 2024 | 13.71 | 13.74 | 13.70 | 13.73 | 769,329 | +0.02(+0.15%) |
Feb 26, 2024 | 13.70 | 13.72 | 13.70 | 13.71 | 801,500 | +0.01(+0.07%) |
Feb 23, 2024 | 13.67 | 13.71 | 13.66 | 13.70 | 533,575 | +0.03(+0.22%) |
Feb 22, 2024 | 13.70 | 13.70 | 13.67 | 13.67 | 580,609 | -0.02(-0.15%) |
Feb 21, 2024 | 13.71 | 13.71 | 13.68 | 13.69 | 558,219 | -0.03(-0.22%) |
Feb 20, 2024 | 13.69 | 13.72 | 13.69 | 13.72 | 581,330 | +0.04(+0.29%) |
Feb 16, 2024 | 13.68 | 0 | +0.03(+0.22%) | |||
Feb 15, 2024 | 13.70 | 13.70 | 13.65 | 13.65 | 575,533 | -0.08(-0.58%) |
Feb 14, 2024 | 13.74 | 13.74 | 13.72 | 13.73 | 515,168 | -0.02(-0.15%) |
Feb 13, 2024 | 13.69 | 13.77 | 13.69 | 13.75 | 748,353 | +0.11(+0.81%) |
Feb 12, 2024 | 13.65 | 13.65 | 13.60 | 13.64 | 651,080 | +0.01(+0.07%) |
Feb 09, 2024 | 13.62 | 13.66 | 13.61 | 13.63 | 542,214 | +0.00(+0.00%) |
Feb 08, 2024 | 13.64 | 13.65 | 13.62 | 13.63 | 388,266 | -0.01(-0.07%) |
Feb 07, 2024 | 13.65 | 13.65 | 13.63 | 13.64 | 453,140 | -0.02(-0.15%) |
Feb 06, 2024 | 13.70 | 13.70 | 13.64 | 13.66 | 659,411 | -0.04(-0.29%) |
Feb 05, 2024 | 13.66 | 13.71 | 13.66 | 13.70 | 716,049 | +0.09(+0.66%) |
Feb 02, 2024 | 13.59 | 13.64 | 13.59 | 13.61 | 672,449 | +0.06(+0.44%) |