Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.70 | 14.81 | 14.68 | 14.68 | 1,518 | -0.19(-1.30%) |
Apr 29, 2024 | 14.82 | 14.94 | 14.77 | 14.88 | 4,200 | +0.32(+2.17%) |
Apr 26, 2024 | 14.60 | 14.60 | 14.56 | 14.56 | 1,840 | +0.26(+1.80%) |
Apr 25, 2024 | 14.20 | 14.33 | 14.20 | 14.30 | 4,399 | +0.10(+0.70%) |
Apr 24, 2024 | 14.20 | 14.21 | 14.14 | 14.20 | 12,206 | +0.03(+0.23%) |
Apr 23, 2024 | 14.10 | 14.17 | 14.10 | 14.17 | 582 | +0.13(+0.96%) |
Apr 22, 2024 | 13.88 | 14.03 | 13.87 | 14.03 | 3,799 | +0.20(+1.44%) |
Apr 19, 2024 | 13.76 | 13.86 | 13.76 | 13.84 | 2,127 | -0.04(-0.32%) |
Apr 18, 2024 | 13.79 | 13.95 | 13.79 | 13.88 | 14,935 | -0.11(-0.79%) |
Apr 17, 2024 | 14.01 | 14.06 | 13.97 | 13.99 | 1,992 | +0.13(+0.97%) |
Apr 16, 2024 | 13.88 | 13.90 | 13.83 | 13.86 | 2,372 | -0.13(-0.96%) |
Apr 15, 2024 | 14.05 | 14.07 | 13.99 | 13.99 | 16,289 | +0.11(+0.79%) |
Apr 12, 2024 | 14.01 | 14.01 | 13.88 | 13.88 | 1,117 | -0.34(-2.39%) |
Apr 11, 2024 | 14.23 | 14.24 | 14.08 | 14.22 | 5,349 | -0.01(-0.09%) |
Apr 10, 2024 | 14.28 | 14.28 | 14.19 | 14.23 | 4,570 | -0.22(-1.54%) |
Apr 09, 2024 | 14.45 | 14.52 | 14.37 | 14.46 | 24,692 | +0.28(+1.94%) |
Apr 08, 2024 | 14.25 | 14.25 | 14.18 | 14.18 | 2,634 | -0.09(-0.63%) |
Apr 05, 2024 | 14.30 | 14.35 | 14.27 | 14.27 | 3,900 | -0.23(-1.59%) |
Apr 04, 2024 | 14.57 | 14.61 | 14.35 | 14.50 | 21,344 | -0.04(-0.28%) |
Apr 03, 2024 | 14.48 | 14.60 | 14.41 | 14.54 | 8,294 | +0.02(+0.14%) |
Apr 02, 2024 | 14.77 | 14.77 | 14.50 | 14.52 | 18,045 | -0.23(-1.56%) |
Apr 01, 2024 | 14.65 | 14.83 | 14.65 | 14.75 | 6,779 | +0.22(+1.51%) |
Mar 28, 2024 | 14.61 | 14.65 | 14.53 | 14.53 | 9,672 | -0.10(-0.65%) |
Mar 27, 2024 | 14.55 | 14.65 | 14.55 | 14.62 | 12,893 | +0.01(+0.03%) |
Mar 26, 2024 | 14.65 | 14.69 | 14.54 | 14.62 | 2,506 | -0.10(-0.68%) |
Mar 25, 2024 | 14.71 | 14.77 | 14.71 | 14.72 | 3,098 | +0.02(+0.13%) |
Mar 22, 2024 | 14.77 | 14.85 | 14.68 | 14.70 | 10,346 | -0.40(-2.67%) |
Mar 21, 2024 | 15.19 | 15.19 | 15.06 | 15.10 | 2,526 | -0.22(-1.46%) |
Mar 20, 2024 | 15.29 | 15.34 | 15.25 | 15.33 | 5,223 | +0.02(+0.11%) |
Mar 19, 2024 | 15.34 | 15.38 | 15.31 | 15.31 | 14,702 | -0.28(-1.82%) |
Mar 18, 2024 | 15.65 | 15.66 | 15.53 | 15.59 | 8,287 | -0.06(-0.36%) |
Mar 15, 2024 | 15.60 | 15.66 | 15.60 | 15.65 | 1,501 | +0.03(+0.16%) |
Mar 14, 2024 | 15.69 | 15.70 | 15.60 | 15.62 | 2,337 | -0.15(-0.98%) |
Mar 13, 2024 | 15.83 | 16.05 | 15.78 | 15.78 | 31,187 | -0.08(-0.47%) |
Mar 12, 2024 | 15.83 | 15.86 | 15.75 | 15.86 | 7,865 | +0.37(+2.36%) |
Mar 11, 2024 | 15.46 | 15.73 | 15.37 | 15.49 | 23,912 | +0.38(+2.51%) |
Mar 08, 2024 | 15.07 | 15.20 | 15.07 | 15.11 | 6,707 | -0.09(-0.59%) |
Mar 07, 2024 | 15.11 | 15.28 | 15.00 | 15.20 | 15,228 | -0.35(-2.25%) |
Mar 06, 2024 | 15.62 | 15.70 | 15.48 | 15.55 | 44,864 | -0.03(-0.19%) |
Mar 05, 2024 | 15.47 | 15.66 | 15.47 | 15.58 | 14,314 | -0.21(-1.33%) |
Mar 04, 2024 | 15.74 | 16.00 | 15.70 | 15.79 | 7,381 | +0.19(+1.25%) |
Mar 01, 2024 | 15.68 | 15.68 | 15.38 | 15.60 | 7,408 | +0.02(+0.10%) |
Feb 29, 2024 | 15.57 | 15.70 | 15.57 | 15.58 | 3,879 | +0.09(+0.61%) |
Feb 28, 2024 | 15.50 | 15.50 | 15.40 | 15.48 | 2,429 | -0.20(-1.24%) |
Feb 27, 2024 | 15.65 | 15.85 | 15.61 | 15.68 | 9,893 | +0.16(+1.03%) |
Feb 26, 2024 | 15.51 | 15.60 | 15.44 | 15.52 | 2,505 | +0.01(+0.06%) |
Feb 23, 2024 | 15.50 | 15.51 | 15.27 | 15.51 | 9,086 | +0.14(+0.91%) |
Feb 22, 2024 | 15.26 | 15.48 | 15.24 | 15.37 | 74,752 | +0.20(+1.32%) |
Feb 21, 2024 | 15.26 | 15.49 | 15.12 | 15.17 | 33,351 | +0.00(+0.00%) |
Feb 20, 2024 | 15.05 | 15.40 | 15.03 | 15.17 | 55,067 | +0.16(+1.07%) |
Feb 16, 2024 | 15.10 | 15.30 | 15.01 | 15.01 | 8,651 | +0.09(+0.60%) |
Feb 15, 2024 | 15.00 | 15.00 | 14.89 | 14.92 | 2,398 | +0.06(+0.41%) |
Feb 14, 2024 | 14.97 | 14.97 | 14.80 | 14.86 | 1,702 | -0.01(-0.08%) |
Feb 13, 2024 | 14.86 | 15.06 | 14.81 | 14.87 | 6,317 | -0.21(-1.39%) |
Feb 12, 2024 | 14.88 | 15.08 | 14.88 | 15.08 | 5,213 | +0.27(+1.82%) |
Feb 09, 2024 | 14.79 | 14.91 | 14.71 | 14.81 | 11,958 | -0.04(-0.27%) |
Feb 08, 2024 | 14.93 | 15.08 | 14.75 | 14.85 | 3,427 | -0.27(-1.78%) |
Feb 07, 2024 | 14.97 | 15.17 | 14.97 | 15.12 | 16,911 | +0.22(+1.47%) |
Feb 06, 2024 | 14.73 | 14.99 | 14.70 | 14.90 | 18,791 | +0.98(+7.04%) |
Feb 05, 2024 | 13.82 | 13.92 | 13.64 | 13.92 | 33,141 | +0.23(+1.70%) |
Feb 02, 2024 | 13.90 | 13.90 | 13.60 | 13.69 | 59,476 | -0.73(-5.08%) |