Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 13.63 | 419 | -0.37(-2.64%) | |||
Apr 19, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 3,126 | +0.00(+0.00%) |
Apr 18, 2024 | 13.93 | 14.00 | 13.81 | 14.00 | 978 | +0.10(+0.73%) |
Apr 17, 2024 | 14.00 | 14.00 | 13.90 | 13.90 | 1,449 | +0.16(+1.15%) |
Apr 16, 2024 | 13.82 | 13.82 | 13.74 | 13.74 | 584 | -0.26(-1.86%) |
Apr 15, 2024 | 13.72 | 14.00 | 13.60 | 14.00 | 10,682 | +0.29(+2.09%) |
Apr 12, 2024 | 13.80 | 13.80 | 13.62 | 13.71 | 3,137 | -0.07(-0.49%) |
Apr 10, 2024 | 13.78 | 197 | +0.12(+0.88%) | |||
Apr 09, 2024 | 13.62 | 13.66 | 13.62 | 13.66 | 1,729 | +0.02(+0.15%) |
Apr 08, 2024 | 14.00 | 14.00 | 13.62 | 13.64 | 2,624 | -0.33(-2.36%) |
Apr 05, 2024 | 14.00 | 14.00 | 13.97 | 13.97 | 646 | +0.00(+0.00%) |
Apr 04, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 521 | +0.21(+1.53%) |
Apr 03, 2024 | 13.84 | 13.97 | 13.62 | 13.76 | 2,073 | -0.12(-0.86%) |
Apr 02, 2024 | 13.68 | 13.88 | 13.68 | 13.88 | 1,547 | +0.28(+2.06%) |
Apr 01, 2024 | 13.78 | 13.82 | 13.60 | 13.60 | 2,773 | -0.15(-1.09%) |
Mar 28, 2024 | 13.87 | 13.87 | 13.75 | 13.75 | 831 | +0.02(+0.15%) |
Mar 27, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 577 | -0.02(-0.15%) |
Mar 26, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 613 | -0.30(-2.14%) |
Mar 22, 2024 | 14.05 | 242 | +0.00(+0.00%) | |||
Mar 21, 2024 | 14.29 | 14.29 | 14.05 | 14.05 | 1,546 | -0.23(-1.61%) |
Mar 20, 2024 | 14.00 | 14.28 | 14.00 | 14.28 | 1,146 | +0.11(+0.78%) |
Mar 19, 2024 | 13.60 | 14.17 | 13.60 | 14.17 | 4,282 | +0.29(+2.09%) |
Mar 18, 2024 | 13.40 | 13.90 | 12.94 | 13.88 | 10,012 | +0.16(+1.17%) |
Mar 15, 2024 | 13.82 | 13.82 | 12.94 | 13.72 | 6,664 | -0.17(-1.22%) |
Mar 14, 2024 | 14.12 | 14.12 | 13.48 | 13.89 | 10,862 | -0.12(-0.86%) |
Mar 13, 2024 | 14.12 | 14.22 | 13.80 | 14.01 | 9,324 | +0.21(+1.52%) |
Mar 12, 2024 | 13.97 | 14.02 | 13.80 | 13.80 | 1,461 | -0.01(-0.07%) |
Mar 11, 2024 | 14.01 | 14.01 | 13.81 | 13.81 | 1,116 | +0.01(+0.07%) |
Mar 08, 2024 | 13.87 | 13.87 | 13.80 | 13.80 | 689 | -0.46(-3.23%) |
Mar 07, 2024 | 13.94 | 14.26 | 13.94 | 14.26 | 838 | +0.32(+2.30%) |
Mar 06, 2024 | 13.95 | 13.95 | 13.94 | 13.94 | 1,047 | +0.00(+0.00%) |
Mar 05, 2024 | 13.84 | 13.94 | 13.81 | 13.94 | 1,512 | -0.13(-0.92%) |
Mar 04, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 1,319 | +0.09(+0.64%) |
Mar 01, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 446 | -0.40(-2.78%) |
Feb 29, 2024 | 14.26 | 14.38 | 14.26 | 14.38 | 1,286 | +0.13(+0.91%) |
Feb 28, 2024 | 13.96 | 14.25 | 13.96 | 14.25 | 1,197 | +0.29(+2.06%) |
Feb 27, 2024 | 14.00 | 14.21 | 13.96 | 13.96 | 3,252 | -0.05(-0.35%) |
Feb 26, 2024 | 14.06 | 14.06 | 13.96 | 14.01 | 5,326 | -0.24(-1.66%) |
Feb 23, 2024 | 14.21 | 14.25 | 14.21 | 14.25 | 840 | +0.00(+0.00%) |
Feb 22, 2024 | 14.11 | 14.25 | 14.11 | 14.25 | 3,754 | +0.16(+1.14%) |
Feb 21, 2024 | 13.95 | 14.09 | 13.83 | 14.09 | 1,307 | -0.16(-1.13%) |
Feb 20, 2024 | 13.96 | 14.25 | 13.96 | 14.25 | 842 | +0.34(+2.41%) |
Feb 16, 2024 | 14.08 | 14.26 | 13.86 | 13.91 | 3,702 | -0.64(-4.41%) |
Feb 14, 2024 | 14.55 | 118 | +0.74(+5.36%) | |||
Feb 13, 2024 | 13.62 | 13.81 | 13.62 | 13.81 | 809 | -0.11(-0.78%) |
Feb 12, 2024 | 14.14 | 14.65 | 13.92 | 13.92 | 2,762 | -0.04(-0.28%) |
Feb 09, 2024 | 14.27 | 14.41 | 13.96 | 13.96 | 2,686 | -0.43(-3.02%) |
Feb 08, 2024 | 14.22 | 14.40 | 13.86 | 14.40 | 1,607 | +0.48(+3.48%) |
Feb 07, 2024 | 14.53 | 14.53 | 13.91 | 13.91 | 2,143 | -0.34(-2.35%) |
Feb 06, 2024 | 14.48 | 14.54 | 14.25 | 14.25 | 3,433 | -0.31(-2.10%) |
Feb 05, 2024 | 14.80 | 14.80 | 14.33 | 14.55 | 1,365 | -0.17(-1.14%) |
Feb 02, 2024 | 15.43 | 15.43 | 14.72 | 14.72 | 716 | -0.01(-0.07%) |