Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 14.14 | 14.14 | 13.83 | 13.85 | 3,503 | -0.24(-1.71%) |
Apr 23, 2024 | 14.10 | 14.15 | 14.09 | 14.09 | 2,107 | -0.08(-0.55%) |
Apr 22, 2024 | 14.24 | 14.49 | 14.08 | 14.17 | 4,025 | -0.25(-1.73%) |
Apr 19, 2024 | 14.67 | 14.70 | 14.42 | 14.42 | 11,803 | -0.26(-1.78%) |
Apr 18, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 238 | -0.12(-0.84%) |
Apr 17, 2024 | 14.88 | 14.88 | 14.80 | 14.80 | 553 | -0.10(-0.68%) |
Apr 16, 2024 | 14.92 | 14.92 | 14.89 | 14.90 | 1,388 | -0.01(-0.05%) |
Apr 15, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 274 | +0.11(+0.78%) |
Apr 12, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 100 | +0.31(+2.11%) |
Apr 11, 2024 | 14.45 | 14.49 | 14.45 | 14.49 | 556 | +0.11(+0.73%) |
Apr 10, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 257 | +0.07(+0.48%) |
Apr 09, 2024 | 14.49 | 14.49 | 14.31 | 14.31 | 176 | -0.14(-0.94%) |
Apr 08, 2024 | 14.56 | 14.56 | 14.38 | 14.45 | 2,717 | +0.08(+0.58%) |
Apr 05, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 293 | -0.05(-0.37%) |
Apr 04, 2024 | 14.28 | 14.42 | 14.15 | 14.42 | 889 | +0.13(+0.93%) |
Apr 03, 2024 | 14.27 | 14.29 | 14.27 | 14.29 | 336 | +0.31(+2.20%) |
Apr 02, 2024 | 13.96 | 13.99 | 13.96 | 13.98 | 1,139 | +0.18(+1.29%) |
Apr 01, 2024 | 13.64 | 13.80 | 13.64 | 13.80 | 2,033 | +0.21(+1.55%) |
Mar 28, 2024 | 13.57 | 13.59 | 13.57 | 13.59 | 3,969 | -0.07(-0.48%) |
Mar 27, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 130 | -0.23(-1.68%) |
Mar 26, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 348 | -0.04(-0.31%) |
Mar 25, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 152 | +0.11(+0.83%) |
Mar 22, 2024 | 13.76 | 13.82 | 13.76 | 13.82 | 325 | +0.13(+0.95%) |
Mar 21, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 35 | -0.04(-0.28%) |
Mar 20, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 215 | -0.21(-1.52%) |
Mar 19, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 162 | -0.12(-0.83%) |
Mar 18, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 247 | -0.18(-1.29%) |
Mar 15, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 100 | +0.03(+0.23%) |
Mar 14, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 12 | +0.23(+1.63%) |
Mar 13, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 129 | -0.03(-0.21%) |
Mar 12, 2024 | 14.00 | 14.08 | 13.99 | 14.01 | 3,978 | -0.17(-1.21%) |
Mar 11, 2024 | 14.34 | 14.34 | 14.15 | 14.18 | 3,120 | -0.13(-0.91%) |
Mar 08, 2024 | 14.22 | 14.34 | 14.22 | 14.31 | 1,911 | +0.21(+1.51%) |
Mar 07, 2024 | 14.14 | 14.14 | 14.10 | 14.10 | 222 | -0.15(-1.03%) |
Mar 06, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 87 | -0.23(-1.59%) |
Mar 05, 2024 | 14.40 | 14.52 | 14.37 | 14.48 | 2,929 | -0.10(-0.69%) |
Mar 04, 2024 | 14.61 | 14.61 | 14.58 | 14.58 | 313 | +0.01(+0.09%) |
Mar 01, 2024 | 14.68 | 14.68 | 14.53 | 14.56 | 947 | +0.04(+0.28%) |
Feb 29, 2024 | 14.53 | 14.53 | 14.52 | 14.52 | 156 | +0.00(+0.01%) |
Feb 28, 2024 | 14.57 | 14.57 | 14.52 | 14.52 | 266 | -0.01(-0.04%) |
Feb 27, 2024 | 14.58 | 14.58 | 14.53 | 14.53 | 665 | +0.02(+0.16%) |
Feb 26, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 5 | +0.13(+0.91%) |
Feb 23, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 100 | -0.10(-0.68%) |
Feb 22, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 135 | -0.10(-0.69%) |
Feb 21, 2024 | 14.62 | 14.62 | 14.57 | 14.57 | 212 | -0.13(-0.87%) |
Feb 20, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 60 | -0.28(-1.89%) |
Feb 16, 2024 | 14.95 | 15.02 | 14.94 | 14.98 | 1,167 | -0.03(-0.22%) |
Feb 15, 2024 | 15.25 | 15.25 | 15.02 | 15.02 | 613 | -0.17(-1.10%) |
Feb 14, 2024 | 15.33 | 15.33 | 15.18 | 15.18 | 554 | +0.06(+0.41%) |
Feb 13, 2024 | 14.90 | 15.24 | 14.90 | 15.12 | 4,012 | +0.31(+2.07%) |
Feb 12, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 158 | -0.18(-1.22%) |
Feb 09, 2024 | 14.99 | 15.00 | 14.99 | 15.00 | 351 | +0.26(+1.74%) |
Feb 08, 2024 | 14.67 | 14.76 | 14.67 | 14.74 | 683 | +0.03(+0.20%) |
Feb 07, 2024 | 14.56 | 14.71 | 14.56 | 14.71 | 3,600 | -0.01(-0.04%) |
Feb 06, 2024 | 14.71 | 14.72 | 14.71 | 14.72 | 253 | -0.00(-0.01%) |
Feb 05, 2024 | 14.71 | 14.72 | 14.68 | 14.72 | 899 | +0.19(+1.34%) |
Feb 02, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 100 | +0.03(+0.24%) |