Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 14.01 | 14.01 | 13.91 | 13.95 | 1,155 | -0.18(-1.25%) |
Apr 19, 2024 | 14.06 | 14.12 | 14.06 | 14.12 | 915 | -0.42(-2.88%) |
Apr 18, 2024 | 14.63 | 14.63 | 14.48 | 14.54 | 1,280 | -0.05(-0.34%) |
Apr 17, 2024 | 14.55 | 14.59 | 14.55 | 14.59 | 691 | +0.47(+3.33%) |
Apr 16, 2024 | 14.09 | 14.16 | 14.01 | 14.12 | 2,879 | -0.50(-3.42%) |
Apr 15, 2024 | 14.81 | 14.81 | 14.42 | 14.62 | 4,075 | +0.33(+2.31%) |
Apr 12, 2024 | 14.36 | 14.36 | 14.28 | 14.29 | 1,614 | +0.16(+1.13%) |
Apr 11, 2024 | 14.02 | 14.18 | 14.02 | 14.13 | 3,831 | +0.18(+1.29%) |
Apr 10, 2024 | 14.02 | 14.02 | 13.95 | 13.95 | 4,520 | -0.49(-3.39%) |
Apr 09, 2024 | 14.40 | 14.44 | 14.40 | 14.44 | 1,399 | +0.13(+0.91%) |
Apr 08, 2024 | 14.19 | 14.32 | 14.19 | 14.31 | 1,141 | -0.05(-0.37%) |
Apr 05, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 204 | -0.07(-0.50%) |
Apr 04, 2024 | 14.54 | 14.55 | 14.43 | 14.43 | 1,765 | -0.03(-0.18%) |
Apr 03, 2024 | 14.52 | 14.53 | 14.46 | 14.46 | 5,134 | -0.33(-2.23%) |
Apr 02, 2024 | 14.84 | 14.86 | 14.77 | 14.79 | 13,404 | -0.19(-1.29%) |
Apr 01, 2024 | 14.92 | 15.05 | 14.92 | 14.98 | 13,763 | +0.27(+1.86%) |
Mar 28, 2024 | 14.51 | 14.76 | 14.51 | 14.71 | 2,579 | +0.49(+3.45%) |
Mar 27, 2024 | 14.36 | 14.36 | 14.22 | 14.22 | 2,667 | -0.44(-3.00%) |
Mar 26, 2024 | 14.72 | 14.72 | 14.66 | 14.66 | 1,238 | -0.23(-1.54%) |
Mar 25, 2024 | 15.00 | 15.00 | 14.89 | 14.89 | 3,119 | -0.27(-1.78%) |
Mar 22, 2024 | 15.18 | 15.18 | 15.15 | 15.16 | 1,276 | -0.12(-0.75%) |
Mar 21, 2024 | 15.46 | 15.46 | 15.26 | 15.28 | 1,797 | -0.22(-1.39%) |
Mar 20, 2024 | 15.41 | 15.49 | 15.37 | 15.49 | 13,008 | +0.07(+0.49%) |
Mar 19, 2024 | 15.44 | 15.44 | 15.40 | 15.42 | 1,598 | -0.12(-0.75%) |
Mar 18, 2024 | 15.39 | 15.54 | 15.39 | 15.53 | 3,594 | +0.43(+2.86%) |
Mar 15, 2024 | 15.10 | 15.12 | 15.07 | 15.10 | 2,148 | +0.22(+1.48%) |
Mar 14, 2024 | 14.84 | 14.90 | 14.84 | 14.88 | 1,274 | -0.36(-2.34%) |
Mar 13, 2024 | 15.32 | 15.34 | 15.23 | 15.24 | 5,992 | -0.15(-1.00%) |
Mar 12, 2024 | 15.48 | 15.48 | 15.30 | 15.39 | 9,069 | -0.07(-0.45%) |
Mar 11, 2024 | 15.22 | 15.49 | 15.22 | 15.46 | 11,910 | +0.29(+1.91%) |
Mar 08, 2024 | 15.02 | 15.19 | 15.02 | 15.17 | 11,510 | +0.48(+3.27%) |
Mar 07, 2024 | 14.51 | 14.75 | 14.51 | 14.69 | 9,473 | -0.11(-0.74%) |
Mar 06, 2024 | 14.99 | 14.99 | 14.80 | 14.80 | 17,420 | -0.12(-0.83%) |
Mar 05, 2024 | 14.88 | 15.00 | 14.88 | 14.92 | 6,195 | -0.04(-0.24%) |
Mar 04, 2024 | 14.85 | 14.99 | 14.85 | 14.96 | 11,986 | +0.11(+0.74%) |
Mar 01, 2024 | 14.59 | 14.85 | 14.59 | 14.85 | 9,935 | +0.55(+3.88%) |
Feb 29, 2024 | 14.26 | 14.30 | 14.25 | 14.30 | 5,245 | +0.64(+4.65%) |
Feb 28, 2024 | 13.66 | 13.67 | 13.64 | 13.66 | 12,636 | -0.68(-4.76%) |
Feb 27, 2024 | 14.34 | 14.36 | 14.32 | 14.34 | 1,351 | +0.68(+4.98%) |
Feb 26, 2024 | 13.78 | 13.79 | 13.65 | 13.66 | 6,644 | -0.03(-0.21%) |
Feb 23, 2024 | 13.80 | 13.80 | 13.58 | 13.69 | 4,964 | +0.01(+0.07%) |
Feb 22, 2024 | 13.77 | 13.77 | 13.62 | 13.68 | 2,153 | +0.27(+2.01%) |
Feb 21, 2024 | 13.49 | 13.49 | 13.37 | 13.41 | 2,762 | -0.03(-0.19%) |
Feb 20, 2024 | 13.38 | 13.54 | 13.29 | 13.44 | 11,357 | +0.28(+2.09%) |
Feb 16, 2024 | 13.17 | 13.23 | 13.16 | 13.16 | 2,017 | +0.22(+1.67%) |
Feb 15, 2024 | 12.95 | 12.98 | 12.93 | 12.94 | 3,582 | +0.07(+0.57%) |
Feb 14, 2024 | 12.85 | 12.87 | 12.79 | 12.87 | 2,438 | +0.01(+0.10%) |
Feb 13, 2024 | 12.95 | 12.95 | 12.77 | 12.86 | 3,947 | -0.09(-0.72%) |
Feb 12, 2024 | 13.01 | 13.01 | 12.81 | 12.95 | 2,662 | +0.16(+1.25%) |
Feb 09, 2024 | 12.71 | 12.79 | 12.66 | 12.79 | 8,837 | -0.02(-0.15%) |
Feb 08, 2024 | 12.76 | 12.83 | 12.76 | 12.81 | 2,064 | +0.11(+0.86%) |
Feb 07, 2024 | 12.62 | 12.70 | 12.61 | 12.70 | 2,338 | +0.04(+0.33%) |
Feb 06, 2024 | 12.62 | 12.66 | 12.62 | 12.66 | 334 | +0.85(+7.22%) |
Feb 05, 2024 | 11.65 | 11.84 | 11.61 | 11.81 | 7,333 | +0.19(+1.65%) |
Feb 02, 2024 | 11.74 | 11.74 | 11.58 | 11.61 | 4,612 | -0.53(-4.35%) |