Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 15.32 | 15.36 | 15.10 | 15.21 | 28,741 | -0.04(-0.26%) |
Apr 22, 2024 | 15.34 | 15.34 | 15.23 | 15.25 | 8,754 | +0.01(+0.06%) |
Apr 19, 2024 | 15.22 | 15.29 | 15.22 | 15.24 | 22,467 | -0.06(-0.39%) |
Apr 18, 2024 | 15.15 | 15.34 | 15.15 | 15.30 | 35,236 | +0.20(+1.32%) |
Apr 17, 2024 | 15.18 | 15.28 | 15.10 | 15.10 | 22,247 | -0.29(-1.89%) |
Apr 16, 2024 | 15.45 | 15.47 | 15.32 | 15.39 | 45,144 | +0.18(+1.18%) |
Apr 15, 2024 | 15.15 | 15.39 | 15.15 | 15.21 | 52,712 | +0.29(+1.96%) |
Apr 12, 2024 | 14.89 | 14.92 | 14.79 | 14.92 | 23,515 | -0.18(-1.19%) |
Apr 11, 2024 | 14.97 | 15.15 | 14.94 | 15.10 | 41,764 | +0.08(+0.57%) |
Apr 10, 2024 | 14.77 | 15.04 | 14.77 | 15.02 | 20,455 | +0.65(+4.49%) |
Apr 09, 2024 | 14.57 | 14.57 | 14.37 | 14.37 | 6,656 | -0.23(-1.54%) |
Apr 08, 2024 | 14.63 | 14.64 | 14.53 | 14.60 | 18,340 | +0.11(+0.72%) |
Apr 05, 2024 | 14.45 | 14.49 | 14.31 | 14.49 | 29,183 | +0.29(+2.05%) |
Apr 04, 2024 | 14.24 | 14.37 | 14.20 | 14.20 | 10,551 | -0.15(-1.05%) |
Apr 03, 2024 | 14.52 | 14.58 | 14.34 | 14.35 | 24,476 | -0.01(-0.07%) |
Apr 02, 2024 | 14.45 | 14.50 | 14.36 | 14.36 | 15,710 | +0.06(+0.42%) |
Apr 01, 2024 | 14.06 | 14.30 | 14.06 | 14.30 | 26,020 | +0.37(+2.66%) |
Mar 28, 2024 | 13.97 | 13.97 | 13.88 | 13.93 | 4,488 | +0.09(+0.65%) |
Mar 27, 2024 | 13.96 | 13.84 | 13.84 | 16,978 | -0.12(-0.90%) | |
Mar 26, 2024 | 14.06 | 14.07 | 13.96 | 13.96 | 9,376 | -0.05(-0.34%) |
Mar 25, 2024 | 13.94 | 14.04 | 13.94 | 14.01 | 41,681 | +0.10(+0.73%) |
Mar 22, 2024 | 13.97 | 13.97 | 13.90 | 13.91 | 21,047 | -0.19(-1.34%) |
Mar 21, 2024 | 13.98 | 14.11 | 13.98 | 14.10 | 29,094 | +0.03(+0.21%) |
Mar 20, 2024 | 14.11 | 14.17 | 14.05 | 14.07 | 16,354 | -0.09(-0.64%) |
Mar 19, 2024 | 14.22 | 14.24 | 14.16 | 14.16 | 23,891 | -0.19(-1.29%) |
Mar 18, 2024 | 14.26 | 14.35 | 14.26 | 14.35 | 16,647 | +0.11(+0.79%) |
Mar 15, 2024 | 14.20 | 14.23 | 14.20 | 14.23 | 19,720 | +0.07(+0.48%) |
Mar 14, 2024 | 14.03 | 14.17 | 14.02 | 14.16 | 13,616 | +0.34(+2.45%) |
Mar 13, 2024 | 13.79 | 13.85 | 13.79 | 13.83 | 15,127 | +0.09(+0.67%) |
Mar 12, 2024 | 13.69 | 13.77 | 13.69 | 13.73 | 2,831 | +0.19(+1.42%) |
Mar 11, 2024 | 13.50 | 13.58 | 13.50 | 13.54 | 4,179 | +0.04(+0.29%) |
Mar 08, 2024 | 13.51 | 13.52 | 13.49 | 13.50 | 13,528 | +0.00(+0.00%) |
Mar 07, 2024 | 13.49 | 13.62 | 13.49 | 13.50 | 31,018 | -0.09(-0.67%) |
Mar 06, 2024 | 13.61 | 13.61 | 13.56 | 13.59 | 18,417 | -0.08(-0.62%) |
Mar 05, 2024 | 13.73 | 13.73 | 13.62 | 13.68 | 28,035 | -0.22(-1.56%) |
Mar 04, 2024 | 13.94 | 13.96 | 13.89 | 13.89 | 20,854 | +0.09(+0.64%) |
Mar 01, 2024 | 14.04 | 14.14 | 13.81 | 13.81 | 44,868 | -0.26(-1.88%) |
Feb 29, 2024 | 14.03 | 14.07 | 13.96 | 14.07 | 8,423 | +0.03(+0.21%) |
Feb 28, 2024 | 14.20 | 14.20 | 14.04 | 14.04 | 17,234 | -0.19(-1.31%) |
Feb 27, 2024 | 14.17 | 14.23 | 14.12 | 14.23 | 9,797 | +0.06(+0.41%) |
Feb 26, 2024 | 14.03 | 14.21 | 14.03 | 14.17 | 36,254 | +0.12(+0.85%) |
Feb 23, 2024 | 14.26 | 14.26 | 14.01 | 14.05 | 27,611 | -0.27(-1.86%) |
Feb 22, 2024 | 14.21 | 14.32 | 14.21 | 14.32 | 8,079 | -0.01(-0.07%) |
Feb 21, 2024 | 14.07 | 14.33 | 14.07 | 14.33 | 14,363 | +0.22(+1.53%) |
Feb 20, 2024 | 14.04 | 14.11 | 14.01 | 14.11 | 7,767 | -0.02(-0.17%) |
Feb 16, 2024 | 14.19 | 14.23 | 14.13 | 14.13 | 37,539 | +0.19(+1.33%) |
Feb 15, 2024 | 13.94 | 13.99 | 13.86 | 13.95 | 15,411 | -0.08(-0.59%) |
Feb 14, 2024 | 14.12 | 14.13 | 13.96 | 14.03 | 233,516 | -0.20(-1.38%) |
Feb 13, 2024 | 14.03 | 14.23 | 14.02 | 14.23 | 43,076 | +0.52(+3.79%) |
Feb 12, 2024 | 13.76 | 13.78 | 13.71 | 13.71 | 9,267 | -0.02(-0.14%) |
Feb 09, 2024 | 13.80 | 13.83 | 13.73 | 13.73 | 25,462 | +0.04(+0.28%) |
Feb 08, 2024 | 13.64 | 13.72 | 13.64 | 13.69 | 11,521 | +0.18(+1.32%) |
Feb 07, 2024 | 13.62 | 13.62 | 13.38 | 13.51 | 43,822 | +0.06(+0.44%) |
Feb 06, 2024 | 13.67 | 13.67 | 13.42 | 13.45 | 30,824 | -0.22(-1.60%) |
Feb 05, 2024 | 13.56 | 13.71 | 13.53 | 13.67 | 28,169 | +0.41(+3.10%) |
Feb 02, 2024 | 13.22 | 13.33 | 13.18 | 13.26 | 50,867 | +0.49(+3.80%) |