Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 12.86 | 13.45 | 12.80 | 12.90 | 11,388 | -0.03(-0.23%) |
Apr 25, 2024 | 13.00 | 13.00 | 12.93 | 12.93 | 1,098 | -0.07(-0.54%) |
Apr 24, 2024 | 12.90 | 13.01 | 12.90 | 13.00 | 5,820 | +0.01(+0.08%) |
Apr 23, 2024 | 13.45 | 13.45 | 12.94 | 12.99 | 5,377 | -0.06(-0.46%) |
Apr 22, 2024 | 13.26 | 13.26 | 13.05 | 13.05 | 2,996 | -0.33(-2.47%) |
Apr 19, 2024 | 13.29 | 13.39 | 13.29 | 13.38 | 2,012 | -0.06(-0.45%) |
Apr 18, 2024 | 13.37 | 13.44 | 13.37 | 13.44 | 1,922 | +0.08(+0.60%) |
Apr 17, 2024 | 13.23 | 13.54 | 13.23 | 13.36 | 3,011 | -0.03(-0.22%) |
Apr 16, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 547 | -0.06(-0.45%) |
Apr 15, 2024 | 13.47 | 13.47 | 13.45 | 13.45 | 1,056 | -0.04(-0.30%) |
Apr 12, 2024 | 13.41 | 13.49 | 13.27 | 13.49 | 3,004 | -0.06(-0.44%) |
Apr 11, 2024 | 13.33 | 13.55 | 13.33 | 13.55 | 1,898 | +0.00(+0.00%) |
Apr 10, 2024 | 13.37 | 13.55 | 13.26 | 13.55 | 7,730 | -0.02(-0.15%) |
Apr 09, 2024 | 13.56 | 13.88 | 13.56 | 13.57 | 1,720 | +0.01(+0.07%) |
Apr 08, 2024 | 13.55 | 13.76 | 13.55 | 13.56 | 3,556 | -0.29(-2.09%) |
Apr 05, 2024 | 13.56 | 14.19 | 13.32 | 13.85 | 4,339 | +0.16(+1.17%) |
Apr 04, 2024 | 13.81 | 13.81 | 13.35 | 13.69 | 11,085 | +0.00(+0.00%) |
Apr 03, 2024 | 13.46 | 13.70 | 13.46 | 13.69 | 3,521 | -0.04(-0.29%) |
Apr 02, 2024 | 13.66 | 13.73 | 13.66 | 13.73 | 1,244 | +0.12(+0.88%) |
Apr 01, 2024 | 13.77 | 13.79 | 13.61 | 13.61 | 4,373 | +0.23(+1.72%) |
Mar 28, 2024 | 13.55 | 13.55 | 13.28 | 13.38 | 3,735 | -0.12(-0.89%) |
Mar 27, 2024 | 13.85 | 13.85 | 13.44 | 13.50 | 7,461 | -0.06(-0.44%) |
Mar 26, 2024 | 13.55 | 13.60 | 13.41 | 13.56 | 7,082 | -0.11(-0.80%) |
Mar 25, 2024 | 13.61 | 13.80 | 13.45 | 13.67 | 5,073 | -0.12(-0.87%) |
Mar 22, 2024 | 13.61 | 13.79 | 13.61 | 13.79 | 633 | -0.12(-0.86%) |
Mar 21, 2024 | 13.76 | 13.91 | 13.76 | 13.91 | 1,825 | -0.29(-2.04%) |
Mar 20, 2024 | 13.67 | 14.20 | 13.58 | 14.20 | 3,584 | +0.20(+1.43%) |
Mar 19, 2024 | 13.95 | 14.08 | 13.95 | 14.00 | 4,098 | +0.06(+0.43%) |
Mar 18, 2024 | 13.82 | 14.07 | 13.77 | 13.94 | 6,962 | -0.14(-0.99%) |
Mar 15, 2024 | 13.66 | 14.08 | 13.66 | 14.08 | 14,915 | +0.31(+2.25%) |
Mar 14, 2024 | 13.97 | 13.97 | 13.75 | 13.77 | 3,706 | -0.18(-1.29%) |
Mar 13, 2024 | 13.86 | 13.96 | 13.86 | 13.95 | 1,342 | -0.02(-0.14%) |
Mar 12, 2024 | 14.00 | 14.02 | 13.97 | 13.97 | 11,569 | -0.03(-0.21%) |
Mar 11, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 1,589 | -0.05(-0.36%) |
Mar 08, 2024 | 14.01 | 14.06 | 14.00 | 14.05 | 5,818 | -0.02(-0.14%) |
Mar 07, 2024 | 14.32 | 14.32 | 14.00 | 14.07 | 3,577 | -0.13(-0.92%) |
Mar 06, 2024 | 14.18 | 14.20 | 14.10 | 14.20 | 3,980 | +0.11(+0.78%) |
Mar 05, 2024 | 14.18 | 14.19 | 14.09 | 14.09 | 3,221 | -0.01(-0.07%) |
Mar 04, 2024 | 14.10 | 14.12 | 14.10 | 14.10 | 4,731 | -0.03(-0.21%) |
Mar 01, 2024 | 14.00 | 14.20 | 14.00 | 14.13 | 2,037 | -0.05(-0.35%) |
Feb 29, 2024 | 14.04 | 14.18 | 14.03 | 14.18 | 2,000 | -0.07(-0.49%) |
Feb 28, 2024 | 14.24 | 14.32 | 14.24 | 14.25 | 2,333 | +0.11(+0.78%) |
Feb 27, 2024 | 14.02 | 14.14 | 14.02 | 14.14 | 540 | +0.04(+0.28%) |
Feb 26, 2024 | 14.00 | 14.10 | 14.00 | 14.10 | 722 | +0.00(+0.00%) |
Feb 23, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 783 | -0.18(-1.26%) |
Feb 22, 2024 | 14.12 | 14.32 | 14.00 | 14.28 | 6,731 | +0.07(+0.49%) |
Feb 21, 2024 | 14.19 | 14.25 | 14.11 | 14.21 | 7,791 | +0.06(+0.42%) |
Feb 20, 2024 | 14.11 | 14.32 | 14.11 | 14.15 | 4,933 | -0.18(-1.26%) |
Feb 16, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 670 | -0.10(-0.69%) |
Feb 15, 2024 | 14.62 | 14.89 | 14.30 | 14.43 | 8,230 | -0.15(-1.03%) |
Feb 14, 2024 | 14.43 | 14.59 | 14.25 | 14.58 | 9,145 | +0.13(+0.90%) |
Feb 13, 2024 | 14.11 | 14.45 | 14.11 | 14.45 | 3,586 | +0.07(+0.48%) |
Feb 12, 2024 | 14.45 | 14.75 | 14.34 | 14.38 | 5,135 | +0.03(+0.21%) |
Feb 09, 2024 | 14.35 | 14.62 | 14.12 | 14.35 | 1,148 | +0.19(+1.36%) |
Feb 08, 2024 | 14.08 | 14.16 | 14.08 | 14.16 | 3,310 | +0.03(+0.24%) |
Feb 07, 2024 | 14.36 | 14.36 | 13.87 | 14.12 | 11,033 | +0.01(+0.07%) |
Feb 06, 2024 | 14.86 | 14.88 | 14.11 | 14.11 | 22,635 | -0.89(-5.94%) |
Feb 05, 2024 | 15.00 | 15.01 | 14.86 | 15.00 | 5,749 | +0.00(+0.00%) |
Feb 02, 2024 | 15.06 | 15.06 | 14.96 | 15.00 | 3,984 | +0.05(+0.33%) |