Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.49 | 14.57 | 14.42 | 14.44 | 68,495 | -0.02(-0.14%) |
Apr 29, 2024 | 14.53 | 14.54 | 14.41 | 14.46 | 61,013 | -0.09(-0.62%) |
Apr 26, 2024 | 14.52 | 14.56 | 14.48 | 14.55 | 33,827 | +0.08(+0.55%) |
Apr 25, 2024 | 14.59 | 14.63 | 14.39 | 14.47 | 65,332 | -0.14(-0.93%) |
Apr 24, 2024 | 14.60 | 14.66 | 14.58 | 14.61 | 17,747 | +0.04(+0.29%) |
Apr 23, 2024 | 14.62 | 14.68 | 14.52 | 14.56 | 38,310 | +0.04(+0.31%) |
Apr 22, 2024 | 14.57 | 14.59 | 14.51 | 14.52 | 41,239 | -0.07(-0.48%) |
Apr 19, 2024 | 14.54 | 14.61 | 14.53 | 14.59 | 38,954 | +0.07(+0.48%) |
Apr 18, 2024 | 14.59 | 14.61 | 14.51 | 14.52 | 24,763 | -0.06(-0.41%) |
Apr 17, 2024 | 14.62 | 14.66 | 14.56 | 14.58 | 33,990 | +0.03(+0.20%) |
Apr 16, 2024 | 14.56 | 14.68 | 14.55 | 14.55 | 39,594 | -0.01(-0.07%) |
Apr 15, 2024 | 14.68 | 14.74 | 14.56 | 14.56 | 48,742 | -0.15(-1.01%) |
Apr 12, 2024 | 14.67 | 14.74 | 14.64 | 14.71 | 62,284 | -0.06(-0.39%) |
Apr 11, 2024 | 14.79 | 14.83 | 14.71 | 14.77 | 29,750 | +0.06(+0.40%) |
Apr 10, 2024 | 14.77 | 14.88 | 14.57 | 14.71 | 57,462 | -0.06(-0.40%) |
Apr 09, 2024 | 14.74 | 14.94 | 14.74 | 14.77 | 65,127 | +0.05(+0.34%) |
Apr 08, 2024 | 14.69 | 14.84 | 14.69 | 14.72 | 83,687 | +0.09(+0.61%) |
Apr 05, 2024 | 14.65 | 14.67 | 14.61 | 14.63 | 43,547 | -0.12(-0.80%) |
Apr 04, 2024 | 14.74 | 14.82 | 14.68 | 14.75 | 60,257 | -0.01(-0.07%) |
Apr 03, 2024 | 14.54 | 14.81 | 14.54 | 14.76 | 72,083 | +0.15(+1.01%) |
Apr 02, 2024 | 14.69 | 14.69 | 14.53 | 14.61 | 118,309 | -0.08(-0.54%) |
Apr 01, 2024 | 14.72 | 14.81 | 14.68 | 14.69 | 81,438 | -0.10(-0.67%) |
Mar 28, 2024 | 14.75 | 14.83 | 14.71 | 14.79 | 83,011 | +0.01(+0.07%) |
Mar 27, 2024 | 14.73 | 14.78 | 14.72 | 14.78 | 36,625 | +0.02(+0.13%) |
Mar 26, 2024 | 14.80 | 14.80 | 14.71 | 14.76 | 38,057 | +0.00(+0.00%) |
Mar 25, 2024 | 14.77 | 14.82 | 14.70 | 14.76 | 54,469 | +0.00(+0.00%) |
Mar 22, 2024 | 14.85 | 14.90 | 14.76 | 14.76 | 73,720 | -0.05(-0.31%) |
Mar 21, 2024 | 14.85 | 14.86 | 14.75 | 14.80 | 48,026 | -0.06(-0.42%) |
Mar 20, 2024 | 14.86 | 14.93 | 14.80 | 14.87 | 62,020 | +0.04(+0.27%) |
Mar 19, 2024 | 14.86 | 14.96 | 14.81 | 14.83 | 89,953 | -0.02(-0.13%) |
Mar 18, 2024 | 14.89 | 14.95 | 14.82 | 14.85 | 75,603 | -0.06(-0.40%) |
Mar 15, 2024 | 14.82 | 14.90 | 14.80 | 14.90 | 32,076 | +0.11(+0.73%) |
Mar 14, 2024 | 14.87 | 14.95 | 14.78 | 14.80 | 31,961 | -0.04(-0.26%) |
Mar 13, 2024 | 14.95 | 15.00 | 14.83 | 14.83 | 68,074 | -0.12(-0.79%) |
Mar 12, 2024 | 15.03 | 15.05 | 14.93 | 14.95 | 36,786 | -0.11(-0.72%) |
Mar 11, 2024 | 15.03 | 15.08 | 14.93 | 15.06 | 39,024 | -0.03(-0.19%) |
Mar 08, 2024 | 14.99 | 15.11 | 14.94 | 15.09 | 55,995 | +0.08(+0.52%) |
Mar 07, 2024 | 15.07 | 15.07 | 14.99 | 15.01 | 33,108 | -0.06(-0.39%) |
Mar 06, 2024 | 14.96 | 15.07 | 14.95 | 15.07 | 13,776 | +0.11(+0.72%) |
Mar 05, 2024 | 15.02 | 15.06 | 14.95 | 14.96 | 35,419 | -0.01(-0.10%) |
Mar 04, 2024 | 14.86 | 15.01 | 14.86 | 14.98 | 44,485 | +0.08(+0.56%) |
Mar 01, 2024 | 14.97 | 15.02 | 14.85 | 14.89 | 58,264 | +0.02(+0.13%) |
Feb 29, 2024 | 14.81 | 14.90 | 14.79 | 14.87 | 47,097 | +0.06(+0.40%) |
Feb 28, 2024 | 14.76 | 14.86 | 14.76 | 14.81 | 41,737 | +0.09(+0.60%) |
Feb 27, 2024 | 14.79 | 14.85 | 14.73 | 14.73 | 57,013 | -0.08(-0.53%) |
Feb 26, 2024 | 14.91 | 15.02 | 14.73 | 14.80 | 63,496 | -0.18(-1.21%) |
Feb 23, 2024 | 14.98 | 15.03 | 14.96 | 14.99 | 49,908 | +0.05(+0.36%) |
Feb 22, 2024 | 14.93 | 15.07 | 14.87 | 14.93 | 122,109 | -0.02(-0.13%) |
Feb 21, 2024 | 14.86 | 15.01 | 14.83 | 14.95 | 22,593 | +0.11(+0.73%) |
Feb 20, 2024 | 14.92 | 14.97 | 14.80 | 14.84 | 77,727 | -0.15(-0.98%) |
Feb 16, 2024 | 14.97 | 15.06 | 14.82 | 14.99 | 54,170 | -0.06(-0.39%) |
Feb 15, 2024 | 14.90 | 15.09 | 14.90 | 15.05 | 51,958 | +0.17(+1.12%) |
Feb 14, 2024 | 14.82 | 14.93 | 14.78 | 14.88 | 36,835 | +0.12(+0.81%) |
Feb 13, 2024 | 14.85 | 14.91 | 14.72 | 14.76 | 36,197 | -0.13(-0.85%) |
Feb 12, 2024 | 15.01 | 15.02 | 14.87 | 14.89 | 81,120 | -0.07(-0.46%) |
Feb 09, 2024 | 15.01 | 15.01 | 14.93 | 14.96 | 26,539 | -0.02(-0.13%) |
Feb 08, 2024 | 14.96 | 15.03 | 14.95 | 14.98 | 44,379 | -0.01(-0.06%) |
Feb 07, 2024 | 14.98 | 15.03 | 14.90 | 14.99 | 63,673 | -0.04(-0.26%) |
Feb 06, 2024 | 14.82 | 15.03 | 14.82 | 15.03 | 52,310 | +0.22(+1.52%) |
Feb 05, 2024 | 14.76 | 14.82 | 14.66 | 14.80 | 98,802 | +0.03(+0.20%) |
Feb 02, 2024 | 14.90 | 14.90 | 14.75 | 14.77 | 38,254 | -0.15(-0.98%) |