Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 14.29 | 14.30 | 14.28 | 14.29 | 98,616 | +0.00(+0.00%) |
Apr 25, 2024 | 14.28 | 14.31 | 14.28 | 14.29 | 86,465 | +0.02(+0.14%) |
Apr 24, 2024 | 14.33 | 14.35 | 14.26 | 14.27 | 220,386 | -0.06(-0.42%) |
Apr 23, 2024 | 14.33 | 14.35 | 14.32 | 14.33 | 155,534 | +0.01(+0.07%) |
Apr 22, 2024 | 14.30 | 14.33 | 14.24 | 14.32 | 404,806 | +0.08(+0.56%) |
Apr 19, 2024 | 14.24 | 14.28 | 14.23 | 14.24 | 403,155 | -0.01(-0.07%) |
Apr 18, 2024 | 14.24 | 14.30 | 14.24 | 14.25 | 445,794 | +0.01(+0.07%) |
Apr 17, 2024 | 14.27 | 14.28 | 14.24 | 14.24 | 161,733 | +0.00(+0.00%) |
Apr 16, 2024 | 14.24 | 14.26 | 14.24 | 14.24 | 241,832 | +0.00(+0.00%) |
Apr 15, 2024 | 14.26 | 14.26 | 14.23 | 14.24 | 175,421 | +0.00(+0.00%) |
Apr 12, 2024 | 14.24 | 14.27 | 14.24 | 14.24 | 220,000 | +0.00(+0.00%) |
Apr 11, 2024 | 14.29 | 14.29 | 14.24 | 14.24 | 332,991 | -0.03(-0.21%) |
Apr 10, 2024 | 14.29 | 14.29 | 14.25 | 14.27 | 531,344 | -0.03(-0.21%) |
Apr 09, 2024 | 14.31 | 14.32 | 14.29 | 14.30 | 187,443 | +0.01(+0.07%) |
Apr 08, 2024 | 14.31 | 14.33 | 14.26 | 14.29 | 403,136 | -0.01(-0.07%) |
Apr 05, 2024 | 14.30 | 14.32 | 14.29 | 14.30 | 118,668 | +0.03(+0.21%) |
Apr 04, 2024 | 14.30 | 14.33 | 14.26 | 14.27 | 403,236 | +0.01(+0.07%) |
Apr 03, 2024 | 14.32 | 14.35 | 14.25 | 14.26 | 141,494 | -0.06(-0.42%) |
Apr 02, 2024 | 14.33 | 14.35 | 14.30 | 14.32 | 251,379 | -0.02(-0.14%) |
Apr 01, 2024 | 14.27 | 14.38 | 14.26 | 14.34 | 542,300 | +0.07(+0.49%) |
Mar 28, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 307,252 | +0.00(+0.00%) |
Mar 27, 2024 | 14.27 | 14.27 | 14.26 | 14.27 | 307,281 | +0.01(+0.07%) |
Mar 26, 2024 | 14.26 | 14.27 | 14.25 | 14.26 | 199,734 | +0.00(+0.00%) |
Mar 25, 2024 | 14.26 | 14.28 | 14.26 | 14.26 | 144,177 | +0.01(+0.07%) |
Mar 22, 2024 | 14.28 | 14.28 | 14.25 | 14.25 | 403,928 | -0.01(-0.07%) |
Mar 21, 2024 | 14.28 | 14.35 | 14.24 | 14.26 | 950,957 | +0.02(+0.14%) |
Mar 20, 2024 | 14.27 | 14.27 | 14.24 | 14.24 | 121,718 | -0.04(-0.28%) |
Mar 19, 2024 | 14.20 | 14.28 | 14.20 | 14.28 | 162,564 | +0.06(+0.42%) |
Mar 18, 2024 | 14.19 | 14.24 | 14.18 | 14.22 | 305,054 | +0.05(+0.35%) |
Mar 15, 2024 | 14.17 | 14.23 | 14.17 | 14.17 | 377,658 | -0.03(-0.21%) |
Mar 14, 2024 | 14.18 | 14.20 | 14.17 | 14.20 | 261,419 | +0.04(+0.28%) |
Mar 13, 2024 | 14.16 | 14.18 | 14.16 | 14.16 | 280,786 | +0.01(+0.07%) |
Mar 12, 2024 | 14.17 | 14.19 | 14.15 | 14.15 | 304,327 | -0.01(-0.07%) |
Mar 11, 2024 | 14.18 | 14.18 | 14.16 | 14.16 | 139,069 | +0.00(+0.00%) |
Mar 08, 2024 | 14.19 | 14.25 | 14.16 | 14.16 | 265,570 | +0.00(+0.00%) |
Mar 07, 2024 | 14.19 | 14.22 | 14.15 | 14.16 | 853,105 | +0.00(+0.00%) |
Mar 06, 2024 | 14.18 | 14.20 | 14.15 | 14.16 | 235,815 | -0.02(-0.14%) |
Mar 05, 2024 | 14.17 | 14.19 | 14.15 | 14.18 | 349,584 | +0.02(+0.14%) |
Mar 04, 2024 | 14.18 | 14.27 | 14.15 | 14.16 | 532,716 | -0.03(-0.21%) |
Mar 01, 2024 | 14.15 | 14.23 | 14.15 | 14.19 | 449,389 | +0.02(+0.14%) |
Feb 29, 2024 | 14.20 | 14.20 | 14.14 | 14.17 | 563,466 | -0.01(-0.07%) |
Feb 28, 2024 | 14.14 | 14.19 | 14.12 | 14.18 | 463,734 | +0.06(+0.42%) |
Feb 27, 2024 | 14.24 | 14.25 | 14.12 | 14.12 | 672,524 | -0.12(-0.84%) |
Feb 26, 2024 | 14.19 | 14.28 | 14.18 | 14.24 | 397,836 | +0.01(+0.07%) |
Feb 23, 2024 | 14.11 | 14.23 | 14.11 | 14.23 | 1,057,346 | +0.11(+0.78%) |
Feb 22, 2024 | 14.12 | 14.14 | 14.11 | 14.12 | 279,800 | +0.00(+0.00%) |
Feb 21, 2024 | 14.11 | 14.12 | 14.10 | 14.12 | 716,844 | +0.01(+0.07%) |
Feb 20, 2024 | 14.11 | 14.14 | 14.10 | 14.11 | 1,153,043 | -0.02(-0.14%) |
Feb 16, 2024 | 14.13 | 14.15 | 14.06 | 14.13 | 12,937,002 | +1.26(+9.79%) |
Feb 15, 2024 | 12.84 | 12.93 | 12.71 | 12.87 | 110,499 | +0.04(+0.31%) |
Feb 14, 2024 | 12.67 | 12.88 | 12.64 | 12.83 | 194,859 | +0.28(+2.23%) |
Feb 13, 2024 | 12.49 | 12.59 | 12.37 | 12.55 | 277,424 | -0.22(-1.72%) |
Feb 12, 2024 | 12.68 | 12.89 | 12.68 | 12.77 | 116,620 | +0.05(+0.39%) |
Feb 09, 2024 | 12.65 | 12.73 | 12.52 | 12.72 | 88,509 | +0.08(+0.63%) |
Feb 08, 2024 | 12.59 | 12.71 | 12.50 | 12.64 | 97,542 | +0.10(+0.80%) |
Feb 07, 2024 | 12.62 | 12.62 | 12.25 | 12.54 | 80,620 | -0.05(-0.40%) |
Feb 06, 2024 | 12.46 | 12.67 | 12.46 | 12.59 | 98,737 | +0.13(+1.04%) |
Feb 05, 2024 | 12.46 | 12.55 | 12.44 | 12.46 | 96,611 | -0.14(-1.11%) |
Feb 02, 2024 | 12.33 | 12.63 | 12.31 | 12.60 | 147,335 | +0.19(+1.53%) |