Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 14.21 | 14.27 | 14.15 | 14.17 | 1,066 | +0.07(+0.50%) |
Apr 17, 2024 | 14.10 | 14.10 | 14.08 | 14.10 | 1,206 | -0.04(-0.29%) |
Apr 16, 2024 | 14.10 | 14.14 | 14.10 | 14.14 | 695 | -0.08(-0.55%) |
Apr 15, 2024 | 14.34 | 14.34 | 14.22 | 14.22 | 409 | -0.14(-1.01%) |
Apr 12, 2024 | 14.44 | 14.44 | 14.37 | 14.37 | 252 | -0.47(-3.16%) |
Apr 11, 2024 | 14.73 | 14.84 | 14.73 | 14.83 | 1,310 | +0.09(+0.62%) |
Apr 10, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 51 | -0.19(-1.29%) |
Apr 09, 2024 | 14.89 | 14.94 | 14.88 | 14.94 | 615 | +0.18(+1.19%) |
Apr 08, 2024 | 14.75 | 14.76 | 14.74 | 14.76 | 663 | +0.01(+0.07%) |
Apr 05, 2024 | 14.77 | 14.77 | 14.74 | 14.75 | 1,370 | -0.02(-0.11%) |
Apr 04, 2024 | 15.02 | 15.04 | 14.77 | 14.77 | 1,978 | -0.16(-1.06%) |
Apr 03, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 197 | -0.01(-0.07%) |
Apr 02, 2024 | 14.90 | 14.94 | 14.89 | 14.94 | 871 | -0.06(-0.40%) |
Apr 01, 2024 | 14.95 | 14.99 | 14.95 | 14.99 | 959 | +0.20(+1.33%) |
Mar 28, 2024 | 14.78 | 14.80 | 14.78 | 14.80 | 1,329 | +0.09(+0.58%) |
Mar 27, 2024 | 14.66 | 14.71 | 14.66 | 14.71 | 1,970 | +0.03(+0.22%) |
Mar 26, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 354 | -0.11(-0.72%) |
Mar 25, 2024 | 14.78 | 14.79 | 14.78 | 14.79 | 693 | -0.03(-0.20%) |
Mar 22, 2024 | 14.81 | 14.81 | 14.77 | 14.81 | 2,368 | -0.17(-1.13%) |
Mar 21, 2024 | 15.02 | 15.02 | 14.96 | 14.98 | 439 | -0.08(-0.50%) |
Mar 20, 2024 | 14.93 | 15.06 | 14.85 | 15.06 | 11,410 | +0.24(+1.62%) |
Mar 19, 2024 | 14.71 | 14.82 | 14.71 | 14.82 | 1,054 | -0.06(-0.37%) |
Mar 18, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 539 | +0.13(+0.88%) |
Mar 15, 2024 | 14.77 | 14.77 | 14.75 | 14.75 | 538 | -0.07(-0.47%) |
Mar 14, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 7 | -0.27(-1.76%) |
Mar 13, 2024 | 14.94 | 15.17 | 14.94 | 15.08 | 1,347 | +0.07(+0.47%) |
Mar 12, 2024 | 14.99 | 15.06 | 14.95 | 15.01 | 6,663 | +0.30(+2.01%) |
Mar 11, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 29 | +0.33(+2.32%) |
Mar 08, 2024 | 14.50 | 14.52 | 14.38 | 14.38 | 30,276 | -0.12(-0.85%) |
Mar 07, 2024 | 14.41 | 14.50 | 14.41 | 14.50 | 1,749 | +0.01(+0.05%) |
Mar 06, 2024 | 14.50 | 14.56 | 14.45 | 14.50 | 6,386 | +0.49(+3.50%) |
Mar 05, 2024 | 14.11 | 14.11 | 14.01 | 14.01 | 1,310 | -0.19(-1.37%) |
Mar 04, 2024 | 14.29 | 14.29 | 14.20 | 14.20 | 497 | -0.19(-1.35%) |
Mar 01, 2024 | 14.36 | 14.40 | 14.36 | 14.39 | 2,068 | +0.32(+2.31%) |
Feb 29, 2024 | 14.16 | 14.20 | 14.06 | 14.07 | 2,949 | -0.03(-0.18%) |
Feb 28, 2024 | 14.12 | 14.12 | 14.10 | 14.10 | 410 | -0.29(-1.98%) |
Feb 27, 2024 | 14.38 | 14.38 | 14.36 | 14.38 | 727 | +0.07(+0.50%) |
Feb 26, 2024 | 14.33 | 14.33 | 14.31 | 14.31 | 975 | -0.08(-0.54%) |
Feb 23, 2024 | 14.31 | 14.39 | 14.30 | 14.39 | 1,346 | +0.02(+0.11%) |
Feb 22, 2024 | 14.27 | 14.37 | 14.27 | 14.37 | 1,074 | +0.22(+1.57%) |
Feb 21, 2024 | 14.22 | 14.22 | 14.15 | 14.15 | 706 | +0.04(+0.26%) |
Feb 20, 2024 | 14.06 | 14.11 | 14.05 | 14.11 | 591 | -0.12(-0.83%) |
Feb 16, 2024 | 14.28 | 14.28 | 14.23 | 14.23 | 1,244 | +0.14(+0.99%) |
Feb 15, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 167 | +0.15(+1.06%) |
Feb 14, 2024 | 13.91 | 13.95 | 13.88 | 13.94 | 9,750 | +0.29(+2.12%) |
Feb 13, 2024 | 13.77 | 13.77 | 13.65 | 13.65 | 1,231 | -0.41(-2.91%) |
Feb 12, 2024 | 14.13 | 14.13 | 14.06 | 14.06 | 2,711 | +0.21(+1.54%) |
Feb 09, 2024 | 13.76 | 13.85 | 13.76 | 13.85 | 255 | +0.12(+0.91%) |
Feb 08, 2024 | 13.67 | 13.80 | 13.66 | 13.73 | 901 | -0.12(-0.84%) |
Feb 07, 2024 | 13.76 | 13.92 | 13.76 | 13.84 | 43,363 | -0.06(-0.44%) |
Feb 06, 2024 | 13.79 | 13.90 | 13.79 | 13.90 | 25,107 | +0.39(+2.91%) |
Feb 05, 2024 | 13.23 | 13.55 | 13.23 | 13.51 | 117,533 | +0.26(+1.96%) |
Feb 02, 2024 | 13.22 | 13.25 | 13.22 | 13.25 | 1,595 | +0.02(+0.16%) |