Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 14.35 | 14.54 | 14.29 | 14.51 | 103,599 | +0.13(+0.90%) |
Apr 18, 2024 | 14.21 | 14.38 | 14.21 | 14.38 | 99,350 | +0.22(+1.55%) |
Apr 17, 2024 | 14.12 | 14.17 | 14.10 | 14.16 | 88,513 | +0.06(+0.43%) |
Apr 16, 2024 | 14.22 | 14.24 | 14.09 | 14.10 | 151,900 | -0.14(-0.98%) |
Apr 15, 2024 | 14.37 | 14.38 | 14.22 | 14.24 | 132,341 | -0.07(-0.49%) |
Apr 12, 2024 | 14.30 | 14.32 | 14.30 | 14.31 | 85,961 | +0.01(+0.07%) |
Apr 11, 2024 | 14.25 | 14.31 | 14.22 | 14.30 | 46,046 | +0.04(+0.28%) |
Apr 10, 2024 | 14.25 | 14.26 | 14.21 | 14.26 | 55,297 | +0.01(+0.07%) |
Apr 09, 2024 | 14.29 | 14.29 | 14.22 | 14.25 | 55,270 | +0.00(+0.00%) |
Apr 08, 2024 | 14.20 | 14.30 | 14.20 | 14.25 | 82,711 | +0.04(+0.28%) |
Apr 05, 2024 | 14.18 | 14.23 | 14.17 | 14.21 | 70,313 | +0.05(+0.35%) |
Apr 04, 2024 | 14.29 | 14.30 | 14.13 | 14.16 | 63,956 | -0.06(-0.42%) |
Apr 03, 2024 | 14.19 | 14.26 | 14.19 | 14.22 | 66,170 | -0.05(-0.35%) |
Apr 02, 2024 | 14.28 | 14.28 | 14.24 | 14.27 | 54,274 | -0.02(-0.14%) |
Apr 01, 2024 | 14.29 | 14.30 | 14.25 | 14.29 | 45,015 | +0.04(+0.28%) |
Mar 28, 2024 | 14.25 | 14.31 | 14.22 | 14.25 | 67,920 | +0.04(+0.28%) |
Mar 27, 2024 | 14.12 | 14.21 | 14.10 | 14.21 | 93,812 | +0.13(+0.92%) |
Mar 26, 2024 | 13.94 | 14.09 | 13.93 | 14.08 | 98,808 | +0.16(+1.15%) |
Mar 25, 2024 | 14.04 | 14.13 | 13.87 | 13.92 | 196,513 | -0.15(-1.07%) |
Mar 22, 2024 | 14.38 | 14.38 | 14.03 | 14.07 | 226,159 | -0.23(-1.61%) |
Mar 21, 2024 | 14.45 | 14.54 | 14.29 | 14.30 | 108,838 | -0.16(-1.11%) |
Mar 20, 2024 | 14.49 | 14.49 | 14.40 | 14.46 | 110,686 | -0.15(-1.03%) |
Mar 19, 2024 | 14.73 | 14.73 | 14.57 | 14.61 | 88,340 | -0.10(-0.68%) |
Mar 18, 2024 | 14.55 | 14.71 | 14.55 | 14.71 | 94,034 | +0.16(+1.10%) |
Mar 15, 2024 | 14.53 | 14.56 | 14.48 | 14.55 | 61,109 | +0.05(+0.34%) |
Mar 14, 2024 | 14.55 | 14.69 | 14.46 | 14.50 | 108,945 | -0.02(-0.14%) |
Mar 13, 2024 | 14.46 | 14.52 | 14.46 | 14.52 | 96,289 | +0.08(+0.55%) |
Mar 12, 2024 | 14.42 | 14.46 | 14.40 | 14.44 | 60,889 | +0.10(+0.70%) |
Mar 11, 2024 | 14.34 | 14.39 | 14.30 | 14.34 | 54,469 | -0.01(-0.07%) |
Mar 08, 2024 | 14.46 | 14.47 | 14.34 | 14.35 | 72,188 | -0.08(-0.55%) |
Mar 07, 2024 | 14.43 | 14.44 | 14.40 | 14.43 | 86,502 | -0.01(-0.07%) |
Mar 06, 2024 | 14.47 | 14.47 | 14.38 | 14.44 | 101,524 | +0.08(+0.56%) |
Mar 05, 2024 | 14.35 | 14.41 | 14.34 | 14.36 | 82,663 | +0.04(+0.28%) |
Mar 04, 2024 | 14.35 | 14.36 | 14.30 | 14.32 | 106,273 | -0.12(-0.83%) |
Mar 01, 2024 | 14.27 | 14.44 | 14.27 | 14.44 | 156,791 | +0.24(+1.69%) |
Feb 29, 2024 | 14.21 | 14.23 | 14.16 | 14.20 | 166,080 | +0.08(+0.57%) |
Feb 28, 2024 | 14.12 | 14.15 | 14.09 | 14.12 | 75,083 | +0.03(+0.21%) |
Feb 27, 2024 | 14.00 | 14.09 | 13.99 | 14.09 | 107,168 | +0.14(+1.00%) |
Feb 26, 2024 | 14.04 | 14.04 | 13.95 | 13.95 | 62,476 | -0.07(-0.50%) |
Feb 23, 2024 | 14.04 | 14.04 | 14.02 | 14.02 | 94,518 | +0.02(+0.14%) |
Feb 22, 2024 | 14.03 | 14.04 | 13.99 | 14.00 | 93,101 | -0.02(-0.14%) |
Feb 21, 2024 | 13.99 | 14.04 | 13.99 | 14.02 | 66,494 | -0.10(-0.71%) |
Feb 20, 2024 | 14.03 | 14.12 | 14.02 | 14.12 | 111,579 | +0.09(+0.64%) |
Feb 16, 2024 | 13.99 | 14.04 | 13.95 | 14.03 | 99,127 | +0.07(+0.50%) |
Feb 15, 2024 | 13.86 | 13.99 | 13.86 | 13.96 | 114,788 | +0.07(+0.50%) |
Feb 14, 2024 | 13.77 | 13.89 | 13.76 | 13.89 | 89,266 | +0.13(+0.94%) |
Feb 13, 2024 | 13.77 | 13.77 | 13.70 | 13.76 | 50,524 | -0.02(-0.15%) |
Feb 12, 2024 | 13.74 | 13.78 | 13.73 | 13.78 | 84,002 | +0.07(+0.51%) |
Feb 09, 2024 | 13.77 | 13.79 | 13.68 | 13.71 | 73,919 | -0.05(-0.36%) |
Feb 08, 2024 | 13.77 | 13.80 | 13.74 | 13.76 | 105,048 | -0.03(-0.22%) |
Feb 07, 2024 | 13.80 | 13.83 | 13.78 | 13.79 | 131,546 | +0.01(+0.07%) |
Feb 06, 2024 | 13.74 | 13.78 | 13.70 | 13.78 | 149,347 | +0.06(+0.44%) |
Feb 05, 2024 | 13.71 | 13.74 | 13.65 | 13.72 | 78,981 | +0.01(+0.07%) |
Feb 02, 2024 | 13.75 | 13.75 | 13.70 | 13.71 | 72,508 | -0.01(-0.07%) |