Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 12.97 | 13.21 | 12.95 | 13.21 | 121,124 | +0.19(+1.46%) |
Apr 19, 2024 | 12.88 | 13.13 | 12.88 | 13.02 | 750,147 | +0.22(+1.72%) |
Apr 18, 2024 | 12.94 | 12.99 | 12.70 | 12.80 | 96,253 | -0.08(-0.62%) |
Apr 17, 2024 | 13.11 | 13.11 | 12.82 | 12.88 | 32,242 | -0.05(-0.39%) |
Apr 16, 2024 | 12.88 | 13.04 | 12.76 | 12.93 | 196,365 | -0.29(-2.19%) |
Apr 15, 2024 | 13.41 | 13.42 | 13.14 | 13.22 | 70,595 | -0.30(-2.22%) |
Apr 12, 2024 | 13.84 | 13.84 | 13.51 | 13.52 | 64,337 | -0.52(-3.70%) |
Apr 11, 2024 | 14.10 | 14.10 | 13.93 | 14.04 | 26,279 | -0.04(-0.28%) |
Apr 10, 2024 | 14.28 | 14.30 | 14.05 | 14.08 | 195,175 | -0.57(-3.89%) |
Apr 09, 2024 | 14.47 | 14.65 | 14.46 | 14.65 | 788,182 | +0.29(+2.06%) |
Apr 08, 2024 | 14.08 | 14.37 | 14.08 | 14.36 | 27,772 | +0.34(+2.39%) |
Apr 05, 2024 | 14.11 | 14.14 | 13.98 | 14.02 | 45,264 | -0.12(-0.85%) |
Apr 04, 2024 | 14.26 | 14.44 | 14.10 | 14.14 | 104,086 | +0.02(+0.14%) |
Apr 03, 2024 | 14.02 | 14.24 | 13.85 | 14.12 | 70,854 | -0.03(-0.21%) |
Apr 02, 2024 | 14.20 | 14.21 | 14.08 | 14.15 | 464,331 | -0.09(-0.63%) |
Apr 01, 2024 | 14.51 | 14.51 | 14.24 | 14.24 | 269,678 | -0.30(-2.06%) |
Mar 28, 2024 | 14.51 | 14.66 | 14.51 | 14.54 | 33,385 | -0.09(-0.62%) |
Mar 27, 2024 | 14.46 | 14.63 | 14.38 | 14.63 | 42,952 | +0.15(+1.04%) |
Mar 26, 2024 | 14.48 | 14.54 | 14.44 | 14.48 | 33,526 | -0.06(-0.41%) |
Mar 25, 2024 | 14.51 | 14.57 | 14.51 | 14.54 | 58,469 | +0.07(+0.49%) |
Mar 22, 2024 | 14.53 | 14.57 | 14.44 | 14.47 | 40,599 | -0.16(-1.10%) |
Mar 21, 2024 | 14.67 | 14.67 | 14.57 | 14.63 | 58,552 | -0.09(-0.61%) |
Mar 20, 2024 | 14.29 | 14.73 | 14.29 | 14.72 | 747,930 | +0.43(+3.03%) |
Mar 19, 2024 | 14.13 | 14.34 | 14.13 | 14.29 | 560,194 | +0.10(+0.68%) |
Mar 18, 2024 | 14.27 | 14.28 | 14.07 | 14.19 | 617,908 | -0.07(-0.49%) |
Mar 15, 2024 | 14.42 | 14.42 | 14.25 | 14.26 | 84,716 | -0.19(-1.31%) |
Mar 14, 2024 | 14.40 | 14.45 | 14.31 | 14.45 | 30,896 | +0.07(+0.49%) |
Mar 13, 2024 | 14.24 | 14.45 | 14.24 | 14.38 | 40,465 | +0.08(+0.56%) |
Mar 12, 2024 | 14.16 | 14.31 | 14.11 | 14.30 | 1,208,024 | +0.15(+1.06%) |
Mar 11, 2024 | 14.16 | 14.29 | 14.12 | 14.15 | 357,937 | -0.05(-0.35%) |
Mar 08, 2024 | 14.18 | 14.28 | 14.15 | 14.20 | 47,080 | -0.09(-0.63%) |
Mar 07, 2024 | 14.28 | 14.32 | 14.21 | 14.29 | 57,199 | +0.05(+0.39%) |
Mar 06, 2024 | 14.30 | 14.34 | 14.22 | 14.23 | 893,170 | +0.02(+0.18%) |
Mar 05, 2024 | 14.30 | 14.39 | 14.15 | 14.21 | 1,318,000 | +0.06(+0.42%) |
Mar 04, 2024 | 14.18 | 14.19 | 14.12 | 14.15 | 81,779 | -0.10(-0.70%) |
Mar 01, 2024 | 14.18 | 14.28 | 14.06 | 14.25 | 437,461 | +0.17(+1.21%) |
Feb 29, 2024 | 13.99 | 14.11 | 13.97 | 14.08 | 696,318 | -0.05(-0.35%) |
Feb 28, 2024 | 14.14 | 14.20 | 14.06 | 14.13 | 596,370 | -0.15(-1.05%) |
Feb 27, 2024 | 14.10 | 14.29 | 14.10 | 14.28 | 930,803 | +0.46(+3.29%) |
Feb 26, 2024 | 13.86 | 13.93 | 13.81 | 13.82 | 210,519 | +0.06(+0.47%) |
Feb 23, 2024 | 13.85 | 13.85 | 13.76 | 13.76 | 496,778 | -0.19(-1.36%) |
Feb 22, 2024 | 13.99 | 14.04 | 13.95 | 13.95 | 974,871 | +0.03(+0.22%) |
Feb 21, 2024 | 13.99 | 13.99 | 13.83 | 13.92 | 70,233 | -0.09(-0.64%) |
Feb 20, 2024 | 13.97 | 14.02 | 13.90 | 14.01 | 738,215 | +0.23(+1.67%) |
Feb 16, 2024 | 13.65 | 13.81 | 13.65 | 13.78 | 31,131 | +0.11(+0.80%) |
Feb 15, 2024 | 13.69 | 13.79 | 13.65 | 13.67 | 51,401 | +0.05(+0.37%) |
Feb 14, 2024 | 13.63 | 13.65 | 13.51 | 13.62 | 912,572 | +0.20(+1.49%) |
Feb 13, 2024 | 13.87 | 13.87 | 13.29 | 13.42 | 1,827,313 | -0.51(-3.66%) |
Feb 12, 2024 | 13.88 | 14.04 | 13.85 | 13.93 | 235,233 | +0.12(+0.87%) |
Feb 09, 2024 | 13.79 | 13.93 | 13.76 | 13.81 | 265,200 | +0.10(+0.73%) |
Feb 08, 2024 | 13.74 | 13.77 | 13.62 | 13.71 | 1,193,728 | -0.26(-1.86%) |
Feb 07, 2024 | 13.90 | 14.03 | 13.89 | 13.97 | 24,907 | +0.05(+0.36%) |
Feb 06, 2024 | 13.83 | 13.98 | 13.83 | 13.92 | 1,215,255 | +0.21(+1.53%) |
Feb 05, 2024 | 13.82 | 13.82 | 13.56 | 13.71 | 359,793 | -0.12(-0.87%) |
Feb 02, 2024 | 13.89 | 13.92 | 13.76 | 13.83 | 734,098 | -0.30(-2.12%) |