Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 13.50 | 13.63 | 13.49 | 13.49 | 85,268 | -0.04(-0.26%) |
Apr 23, 2024 | 13.65 | 13.66 | 13.47 | 13.53 | 43,526 | -0.20(-1.46%) |
Apr 22, 2024 | 14.14 | 14.14 | 13.70 | 13.73 | 57,268 | -0.68(-4.72%) |
Apr 19, 2024 | 14.33 | 14.52 | 14.20 | 14.41 | 53,081 | +0.09(+0.63%) |
Apr 18, 2024 | 14.27 | 14.33 | 14.14 | 14.32 | 18,843 | +0.09(+0.63%) |
Apr 17, 2024 | 14.25 | 14.56 | 14.18 | 14.23 | 18,129 | -0.09(-0.63%) |
Apr 16, 2024 | 14.66 | 14.71 | 14.28 | 14.32 | 19,701 | -0.39(-2.65%) |
Apr 15, 2024 | 14.16 | 14.73 | 14.16 | 14.71 | 33,900 | +0.32(+2.22%) |
Apr 12, 2024 | 14.25 | 14.60 | 14.25 | 14.39 | 100,390 | +0.42(+3.01%) |
Apr 11, 2024 | 14.04 | 14.33 | 13.94 | 13.97 | 29,932 | -0.11(-0.77%) |
Apr 10, 2024 | 14.06 | 14.23 | 14.01 | 14.08 | 9,945 | +0.18(+1.27%) |
Apr 09, 2024 | 13.93 | 14.05 | 13.84 | 13.90 | 4,183 | -0.01(-0.07%) |
Apr 08, 2024 | 14.15 | 14.15 | 13.89 | 13.91 | 5,531 | -0.30(-2.10%) |
Apr 05, 2024 | 14.09 | 14.21 | 14.00 | 14.21 | 18,427 | +0.10(+0.69%) |
Apr 04, 2024 | 13.68 | 14.15 | 13.68 | 14.11 | 19,804 | +0.29(+2.10%) |
Apr 03, 2024 | 13.97 | 13.97 | 13.79 | 13.82 | 7,959 | -0.06(-0.43%) |
Apr 02, 2024 | 13.99 | 14.14 | 13.88 | 13.88 | 32,354 | +0.12(+0.87%) |
Apr 01, 2024 | 13.70 | 13.86 | 13.68 | 13.76 | 25,487 | +0.07(+0.51%) |
Mar 28, 2024 | 13.66 | 13.74 | 13.58 | 13.69 | 45,083 | +0.07(+0.51%) |
Mar 27, 2024 | 13.66 | 13.70 | 13.60 | 13.62 | 22,711 | -0.04(-0.29%) |
Mar 26, 2024 | 13.75 | 13.75 | 13.66 | 13.66 | 15,858 | -0.12(-0.88%) |
Mar 25, 2024 | 13.82 | 13.84 | 13.75 | 13.78 | 22,170 | -0.02(-0.18%) |
Mar 22, 2024 | 13.73 | 13.87 | 13.73 | 13.80 | 21,228 | +0.05(+0.39%) |
Mar 21, 2024 | 13.63 | 13.78 | 13.63 | 13.75 | 26,097 | +0.01(+0.08%) |
Mar 20, 2024 | 13.91 | 13.91 | 13.68 | 13.74 | 16,341 | -0.21(-1.51%) |
Mar 19, 2024 | 14.10 | 14.10 | 13.89 | 13.95 | 35,405 | -0.17(-1.20%) |
Mar 18, 2024 | 14.23 | 14.23 | 14.08 | 14.12 | 32,827 | -0.17(-1.19%) |
Mar 15, 2024 | 14.15 | 14.55 | 14.15 | 14.29 | 22,862 | +0.13(+0.93%) |
Mar 14, 2024 | 13.95 | 14.35 | 13.94 | 14.16 | 4,608 | +0.24(+1.72%) |
Mar 13, 2024 | 13.92 | 13.96 | 13.84 | 13.92 | 7,883 | +0.05(+0.34%) |
Mar 12, 2024 | 13.96 | 13.97 | 13.85 | 13.87 | 18,265 | -0.28(-1.96%) |
Mar 11, 2024 | 14.17 | 14.28 | 14.01 | 14.15 | 19,612 | +0.04(+0.32%) |
Mar 08, 2024 | 13.83 | 14.35 | 13.83 | 14.11 | 5,789 | +0.19(+1.33%) |
Mar 07, 2024 | 13.80 | 13.98 | 13.78 | 13.92 | 8,966 | +0.05(+0.34%) |
Mar 06, 2024 | 13.82 | 13.92 | 13.82 | 13.87 | 30,364 | -0.05(-0.34%) |
Mar 05, 2024 | 13.76 | 14.05 | 13.73 | 13.92 | 20,093 | +0.28(+2.02%) |
Mar 04, 2024 | 13.56 | 13.65 | 13.49 | 13.64 | 15,216 | +0.15(+1.15%) |
Mar 01, 2024 | 13.47 | 13.58 | 13.42 | 13.49 | 7,836 | -0.04(-0.30%) |
Feb 29, 2024 | 13.53 | 13.59 | 13.45 | 13.53 | 13,317 | -0.09(-0.66%) |
Feb 28, 2024 | 13.46 | 13.62 | 13.46 | 13.62 | 10,053 | +0.20(+1.49%) |
Feb 27, 2024 | 13.50 | 13.50 | 13.42 | 13.42 | 7,490 | -0.12(-0.88%) |
Feb 26, 2024 | 13.64 | 13.64 | 13.52 | 13.54 | 11,872 | -0.14(-1.03%) |
Feb 23, 2024 | 13.76 | 13.78 | 13.66 | 13.68 | 83,429 | -0.16(-1.16%) |
Feb 22, 2024 | 13.62 | 13.90 | 13.53 | 13.84 | 39,790 | -0.03(-0.22%) |
Feb 21, 2024 | 14.10 | 14.12 | 13.85 | 13.87 | 15,818 | -0.22(-1.56%) |
Feb 20, 2024 | 13.96 | 14.22 | 13.95 | 14.09 | 23,699 | +0.21(+1.51%) |
Feb 16, 2024 | 14.04 | 14.04 | 13.81 | 13.88 | 30,733 | -0.07(-0.52%) |
Feb 15, 2024 | 13.92 | 14.04 | 13.85 | 13.95 | 14,040 | -0.04(-0.27%) |
Feb 14, 2024 | 13.91 | 14.12 | 13.84 | 13.99 | 44,782 | -0.19(-1.31%) |
Feb 13, 2024 | 14.11 | 14.61 | 14.03 | 14.18 | 78,258 | +0.31(+2.20%) |
Feb 12, 2024 | 13.61 | 13.90 | 13.61 | 13.87 | 9,232 | +0.24(+1.76%) |
Feb 09, 2024 | 13.49 | 13.64 | 13.40 | 13.63 | 15,539 | +0.11(+0.81%) |
Feb 08, 2024 | 13.53 | 13.62 | 13.48 | 13.52 | 8,297 | -0.02(-0.16%) |
Feb 07, 2024 | 13.55 | 13.58 | 13.49 | 13.54 | 11,574 | +0.01(+0.07%) |
Feb 06, 2024 | 13.62 | 13.68 | 13.53 | 13.53 | 6,154 | -0.17(-1.23%) |
Feb 05, 2024 | 13.94 | 14.00 | 13.65 | 13.70 | 18,177 | -0.21(-1.50%) |
Feb 02, 2024 | 13.79 | 13.91 | 13.75 | 13.91 | 15,390 | +0.08(+0.55%) |