Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 14.50 | 14.80 | 14.38 | 14.65 | 819,925 | +0.13(+0.88%) |
Apr 22, 2024 | 14.31 | 14.54 | 14.31 | 14.53 | 896,028 | +0.30(+2.08%) |
Apr 19, 2024 | 14.37 | 14.43 | 13.90 | 14.23 | 768,783 | +0.02(+0.14%) |
Apr 18, 2024 | 14.01 | 14.43 | 14.01 | 14.21 | 570,582 | +0.18(+1.28%) |
Apr 17, 2024 | 13.55 | 14.04 | 13.55 | 14.03 | 426,630 | +0.73(+5.49%) |
Apr 16, 2024 | 13.20 | 13.33 | 13.19 | 13.30 | 239,967 | -0.11(-0.82%) |
Apr 15, 2024 | 13.42 | 13.57 | 13.34 | 13.41 | 207,486 | +0.01(+0.07%) |
Apr 12, 2024 | 13.74 | 13.74 | 13.39 | 13.40 | 60,547 | -0.50(-3.60%) |
Apr 11, 2024 | 14.03 | 14.03 | 13.70 | 13.90 | 257,977 | -0.26(-1.84%) |
Apr 10, 2024 | 14.49 | 14.51 | 14.16 | 14.16 | 17,496 | -0.36(-2.48%) |
Apr 09, 2024 | 14.44 | 14.53 | 14.35 | 14.52 | 10,457 | +0.10(+0.70%) |
Apr 08, 2024 | 14.50 | 14.52 | 14.39 | 14.42 | 112,507 | -0.15(-1.05%) |
Apr 05, 2024 | 14.42 | 14.67 | 14.42 | 14.57 | 25,634 | -0.01(-0.06%) |
Apr 04, 2024 | 14.73 | 14.91 | 14.57 | 14.58 | 145,999 | -0.01(-0.03%) |
Apr 03, 2024 | 14.61 | 14.80 | 14.55 | 14.59 | 82,442 | +0.08(+0.53%) |
Apr 02, 2024 | 14.60 | 14.60 | 14.39 | 14.51 | 206,626 | -0.29(-1.97%) |
Apr 01, 2024 | 14.67 | 14.85 | 14.48 | 14.80 | 164,797 | +0.33(+2.28%) |
Mar 28, 2024 | 14.43 | 14.55 | 14.20 | 14.47 | 156,283 | -0.01(-0.07%) |
Mar 27, 2024 | 13.97 | 14.51 | 13.97 | 14.48 | 63,966 | +0.09(+0.63%) |
Mar 26, 2024 | 14.06 | 14.48 | 14.00 | 14.39 | 62,490 | +0.42(+3.01%) |
Mar 25, 2024 | 13.84 | 13.97 | 13.80 | 13.97 | 93,261 | +0.10(+0.72%) |
Mar 22, 2024 | 13.98 | 14.01 | 13.79 | 13.87 | 134,291 | -0.13(-0.93%) |
Mar 21, 2024 | 13.90 | 14.00 | 13.79 | 14.00 | 127,344 | +0.13(+0.94%) |
Mar 20, 2024 | 13.25 | 13.87 | 13.25 | 13.87 | 371,305 | +0.33(+2.44%) |
Mar 19, 2024 | 13.45 | 13.65 | 13.41 | 13.54 | 221,104 | -0.01(-0.07%) |
Mar 18, 2024 | 13.50 | 13.57 | 13.47 | 13.55 | 14,316 | +0.05(+0.37%) |
Mar 15, 2024 | 13.35 | 13.50 | 13.35 | 13.50 | 206,073 | +0.12(+0.90%) |
Mar 14, 2024 | 13.66 | 13.66 | 13.37 | 13.38 | 134,033 | -0.29(-2.12%) |
Mar 13, 2024 | 13.25 | 13.70 | 13.25 | 13.67 | 1,025,396 | +0.44(+3.33%) |
Mar 12, 2024 | 12.60 | 13.27 | 12.60 | 13.23 | 107,365 | +0.09(+0.68%) |
Mar 11, 2024 | 13.05 | 13.15 | 12.88 | 13.14 | 40,759 | +0.04(+0.31%) |
Mar 08, 2024 | 13.35 | 13.41 | 13.09 | 13.10 | 350,844 | -0.23(-1.73%) |
Mar 07, 2024 | 13.41 | 13.44 | 13.31 | 13.33 | 48,073 | -0.04(-0.26%) |
Mar 06, 2024 | 13.22 | 13.38 | 13.22 | 13.37 | 18,301 | +0.11(+0.79%) |
Mar 05, 2024 | 13.32 | 13.34 | 13.23 | 13.26 | 165,308 | -0.07(-0.53%) |
Mar 04, 2024 | 13.43 | 13.45 | 13.31 | 13.33 | 90,123 | -0.05(-0.37%) |
Mar 01, 2024 | 13.35 | 13.38 | 13.29 | 13.38 | 131,541 | +0.02(+0.15%) |
Feb 29, 2024 | 13.48 | 13.55 | 13.34 | 13.36 | 201,481 | -0.05(-0.37%) |
Feb 28, 2024 | 13.50 | 13.55 | 13.40 | 13.41 | 158,965 | -0.26(-1.89%) |
Feb 27, 2024 | 13.70 | 13.87 | 13.67 | 13.67 | 119,120 | +0.00(+0.02%) |
Feb 26, 2024 | 13.50 | 13.67 | 13.49 | 13.66 | 93,016 | +0.20(+1.52%) |
Feb 23, 2024 | 13.38 | 13.51 | 13.31 | 13.46 | 142,223 | +0.10(+0.75%) |
Feb 22, 2024 | 13.42 | 13.50 | 13.36 | 13.36 | 154,831 | -0.02(-0.15%) |
Feb 21, 2024 | 13.04 | 13.38 | 13.04 | 13.38 | 240,180 | +0.14(+1.06%) |
Feb 20, 2024 | 13.34 | 13.44 | 13.22 | 13.24 | 104,900 | -0.12(-0.86%) |
Feb 16, 2024 | 13.58 | 14.30 | 13.22 | 13.36 | 768,083 | -0.95(-6.61%) |
Feb 15, 2024 | 13.65 | 14.36 | 13.32 | 14.30 | 300,728 | +0.30(+2.14%) |
Feb 14, 2024 | 13.59 | 14.00 | 13.59 | 14.00 | 162,785 | +0.46(+3.40%) |
Feb 13, 2024 | 13.40 | 13.55 | 13.36 | 13.54 | 1,056,519 | -0.06(-0.44%) |
Feb 12, 2024 | 13.57 | 13.75 | 13.49 | 13.60 | 198,763 | +0.08(+0.58%) |
Feb 09, 2024 | 13.57 | 13.58 | 13.48 | 13.52 | 56,466 | -0.03(-0.21%) |
Feb 08, 2024 | 13.71 | 13.71 | 13.49 | 13.55 | 133,125 | -0.28(-2.02%) |
Feb 07, 2024 | 13.67 | 13.85 | 13.67 | 13.83 | 77,179 | +0.01(+0.05%) |
Feb 06, 2024 | 13.50 | 13.83 | 13.50 | 13.82 | 28,622 | +0.46(+3.46%) |
Feb 05, 2024 | 13.49 | 13.50 | 13.32 | 13.36 | 903,046 | -0.28(-2.05%) |
Feb 02, 2024 | 13.54 | 14.28 | 13.52 | 13.64 | 42,463 | +0.03(+0.22%) |