Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.68 | 14.74 | 14.65 | 14.67 | 3,981 | +0.04(+0.27%) |
Apr 29, 2024 | 14.69 | 14.73 | 14.63 | 14.63 | 46,797 | -0.05(-0.34%) |
Apr 26, 2024 | 14.65 | 14.69 | 14.60 | 14.68 | 10,022 | +0.01(+0.07%) |
Apr 25, 2024 | 14.50 | 14.69 | 14.50 | 14.67 | 29,376 | +0.06(+0.38%) |
Apr 24, 2024 | 14.60 | 14.63 | 14.57 | 14.61 | 14,879 | -0.02(-0.11%) |
Apr 23, 2024 | 14.52 | 14.63 | 14.52 | 14.63 | 21,976 | +0.12(+0.83%) |
Apr 22, 2024 | 14.39 | 14.55 | 14.39 | 14.51 | 13,249 | +0.26(+1.82%) |
Apr 19, 2024 | 14.25 | 14.28 | 14.18 | 14.25 | 24,429 | -0.05(-0.35%) |
Apr 18, 2024 | 14.29 | 14.34 | 14.20 | 14.30 | 12,473 | +0.05(+0.35%) |
Apr 17, 2024 | 14.26 | 14.32 | 14.25 | 14.25 | 5,270 | -0.06(-0.42%) |
Apr 16, 2024 | 14.31 | 14.35 | 14.15 | 14.31 | 20,809 | +0.04(+0.29%) |
Apr 15, 2024 | 14.45 | 14.47 | 14.26 | 14.27 | 31,726 | -0.25(-1.70%) |
Apr 12, 2024 | 14.65 | 14.65 | 14.50 | 14.52 | 25,102 | -0.25(-1.69%) |
Apr 11, 2024 | 14.73 | 14.77 | 14.61 | 14.77 | 12,336 | +0.05(+0.37%) |
Apr 10, 2024 | 14.71 | 14.71 | 14.60 | 14.71 | 53,447 | -0.07(-0.47%) |
Apr 09, 2024 | 14.77 | 14.78 | 14.67 | 14.78 | 28,965 | +0.02(+0.14%) |
Apr 08, 2024 | 14.88 | 14.88 | 14.74 | 14.76 | 22,153 | +0.03(+0.20%) |
Apr 05, 2024 | 14.64 | 14.75 | 14.62 | 14.73 | 24,956 | +0.24(+1.66%) |
Apr 04, 2024 | 14.57 | 14.64 | 14.48 | 14.49 | 24,768 | +0.02(+0.13%) |
Apr 03, 2024 | 14.40 | 14.50 | 14.40 | 14.47 | 23,042 | +0.09(+0.63%) |
Apr 02, 2024 | 14.46 | 14.46 | 14.31 | 14.38 | 20,909 | -0.06(-0.42%) |
Apr 01, 2024 | 14.40 | 14.50 | 14.40 | 14.44 | 38,824 | +0.09(+0.63%) |
Mar 28, 2024 | 14.34 | 14.37 | 14.30 | 14.35 | 42,561 | +0.10(+0.70%) |
Mar 27, 2024 | 14.23 | 14.30 | 14.16 | 14.25 | 45,514 | +0.12(+0.83%) |
Mar 26, 2024 | 14.14 | 14.15 | 14.11 | 14.13 | 50,166 | +0.07(+0.52%) |
Mar 25, 2024 | 14.02 | 14.08 | 14.02 | 14.06 | 12,009 | +0.05(+0.36%) |
Mar 22, 2024 | 14.04 | 14.07 | 14.01 | 14.01 | 28,107 | -0.01(-0.07%) |
Mar 21, 2024 | 14.03 | 14.09 | 14.00 | 14.02 | 43,579 | +0.14(+1.01%) |
Mar 20, 2024 | 13.74 | 13.90 | 13.74 | 13.88 | 9,116 | +0.14(+1.02%) |
Mar 19, 2024 | 13.76 | 13.76 | 13.68 | 13.74 | 10,016 | -0.05(-0.36%) |
Mar 18, 2024 | 13.93 | 13.93 | 13.76 | 13.79 | 44,029 | +0.03(+0.22%) |
Mar 15, 2024 | 13.83 | 13.83 | 13.71 | 13.76 | 17,132 | +0.04(+0.29%) |
Mar 14, 2024 | 13.75 | 13.79 | 13.63 | 13.72 | 11,012 | +0.26(+1.93%) |
Mar 13, 2024 | 13.76 | 13.76 | 13.42 | 13.46 | 101,692 | -0.48(-3.44%) |
Mar 12, 2024 | 13.98 | 14.01 | 13.91 | 13.94 | 21,125 | -0.06(-0.43%) |
Mar 11, 2024 | 13.99 | 14.04 | 13.94 | 14.00 | 26,655 | -0.04(-0.28%) |
Mar 08, 2024 | 14.09 | 14.13 | 14.03 | 14.04 | 43,263 | -0.04(-0.28%) |
Mar 07, 2024 | 13.98 | 14.08 | 13.97 | 14.08 | 20,208 | +0.18(+1.29%) |
Mar 06, 2024 | 13.95 | 13.98 | 13.90 | 13.90 | 50,724 | -0.05(-0.36%) |
Mar 05, 2024 | 14.15 | 14.15 | 13.94 | 13.95 | 43,489 | -0.26(-1.83%) |
Mar 04, 2024 | 14.27 | 14.27 | 14.21 | 14.21 | 35,712 | -0.06(-0.42%) |
Mar 01, 2024 | 14.27 | 14.31 | 14.21 | 14.27 | 34,599 | +0.10(+0.71%) |
Feb 29, 2024 | 14.13 | 14.18 | 14.07 | 14.17 | 30,205 | +0.10(+0.71%) |
Feb 28, 2024 | 14.23 | 14.23 | 13.95 | 14.07 | 31,549 | -0.18(-1.26%) |
Feb 27, 2024 | 14.20 | 14.25 | 14.15 | 14.25 | 18,990 | +0.03(+0.21%) |
Feb 26, 2024 | 14.22 | 14.25 | 14.14 | 14.22 | 16,682 | -0.02(-0.18%) |
Feb 23, 2024 | 14.26 | 14.28 | 14.18 | 14.24 | 29,821 | +0.20(+1.43%) |
Feb 22, 2024 | 13.98 | 14.09 | 13.96 | 14.04 | 15,836 | +0.19(+1.40%) |
Feb 21, 2024 | 13.88 | 13.89 | 13.81 | 13.85 | 69,216 | -0.18(-1.28%) |
Feb 20, 2024 | 14.11 | 14.11 | 14.00 | 14.03 | 22,752 | +0.13(+0.94%) |
Feb 16, 2024 | 13.88 | 13.96 | 13.85 | 13.90 | 60,616 | +0.02(+0.12%) |
Feb 15, 2024 | 13.87 | 13.92 | 13.79 | 13.88 | 21,018 | +0.06(+0.44%) |
Feb 14, 2024 | 13.77 | 13.88 | 13.77 | 13.82 | 209,923 | +0.21(+1.55%) |
Feb 13, 2024 | 13.73 | 13.77 | 13.60 | 13.61 | 30,707 | -0.22(-1.59%) |
Feb 12, 2024 | 13.86 | 13.92 | 13.80 | 13.83 | 22,791 | -0.18(-1.28%) |
Feb 09, 2024 | 13.88 | 14.01 | 13.85 | 14.01 | 12,970 | +0.14(+1.03%) |
Feb 08, 2024 | 13.89 | 13.89 | 13.80 | 13.87 | 21,079 | -0.09(-0.67%) |
Feb 07, 2024 | 13.96 | 14.00 | 13.90 | 13.96 | 27,419 | +0.03(+0.22%) |
Feb 06, 2024 | 13.87 | 13.93 | 13.77 | 13.93 | 26,325 | +0.16(+1.16%) |
Feb 05, 2024 | 13.92 | 13.92 | 13.77 | 13.77 | 25,163 | -0.15(-1.11%) |
Feb 02, 2024 | 13.94 | 13.95 | 13.76 | 13.92 | 29,273 | +0.02(+0.18%) |