Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 14.07 | 14.22 | 14.00 | 14.14 | 3,602,248 | +0.11(+0.78%) |
Apr 25, 2024 | 14.28 | 14.37 | 13.94 | 14.03 | 4,020,587 | -0.35(-2.43%) |
Apr 24, 2024 | 14.22 | 14.39 | 14.05 | 14.38 | 4,604,493 | +0.00(+0.00%) |
Apr 23, 2024 | 14.16 | 14.55 | 14.16 | 14.38 | 3,434,344 | +0.15(+1.05%) |
Apr 22, 2024 | 13.95 | 14.25 | 13.86 | 14.23 | 3,841,762 | +0.27(+1.93%) |
Apr 19, 2024 | 13.80 | 14.03 | 13.74 | 13.96 | 2,211,463 | +0.17(+1.23%) |
Apr 18, 2024 | 13.80 | 13.89 | 13.68 | 13.79 | 2,542,357 | +0.06(+0.44%) |
Apr 17, 2024 | 13.72 | 13.84 | 13.64 | 13.73 | 2,434,496 | +0.03(+0.22%) |
Apr 16, 2024 | 13.80 | 13.93 | 13.66 | 13.70 | 3,560,076 | -0.19(-1.37%) |
Apr 15, 2024 | 14.12 | 14.13 | 13.70 | 13.89 | 3,127,262 | -0.22(-1.56%) |
Apr 12, 2024 | 14.19 | 14.20 | 14.04 | 14.11 | 2,848,232 | -0.08(-0.56%) |
Apr 11, 2024 | 14.19 | 14.41 | 14.00 | 14.19 | 3,122,239 | +0.14(+1.00%) |
Apr 10, 2024 | 13.99 | 14.18 | 13.89 | 14.05 | 3,635,256 | -0.54(-3.70%) |
Apr 09, 2024 | 14.23 | 14.62 | 14.15 | 14.59 | 3,919,073 | +0.46(+3.26%) |
Apr 08, 2024 | 13.92 | 14.17 | 13.87 | 14.13 | 1,710,836 | +0.26(+1.87%) |
Apr 05, 2024 | 13.78 | 13.96 | 13.66 | 13.87 | 1,832,617 | -0.05(-0.36%) |
Apr 04, 2024 | 14.00 | 14.27 | 13.85 | 13.92 | 2,572,025 | +0.08(+0.58%) |
Apr 03, 2024 | 13.85 | 14.02 | 13.78 | 13.84 | 2,499,155 | -0.10(-0.72%) |
Apr 02, 2024 | 13.99 | 14.00 | 13.71 | 13.94 | 3,478,595 | -0.17(-1.20%) |
Apr 01, 2024 | 14.17 | 14.18 | 13.91 | 14.11 | 2,333,619 | -0.04(-0.28%) |
Mar 28, 2024 | 14.00 | 14.20 | 14.19 | 14.15 | 3,777,407 | +0.21(+1.51%) |
Mar 27, 2024 | 13.49 | 13.95 | 13.45 | 13.94 | 2,710,661 | +0.57(+4.26%) |
Mar 26, 2024 | 13.53 | 13.53 | 13.37 | 13.37 | 2,286,220 | -0.08(-0.59%) |
Mar 25, 2024 | 13.37 | 13.53 | 13.29 | 13.45 | 2,838,756 | +0.13(+0.98%) |
Mar 22, 2024 | 13.62 | 13.64 | 13.28 | 13.32 | 2,335,219 | -0.26(-1.91%) |
Mar 21, 2024 | 13.36 | 13.61 | 13.31 | 13.58 | 2,455,568 | +0.31(+2.34%) |
Mar 20, 2024 | 13.03 | 13.34 | 12.91 | 13.27 | 3,764,062 | +0.10(+0.76%) |
Mar 19, 2024 | 13.08 | 13.30 | 13.08 | 13.17 | 3,335,678 | +0.05(+0.38%) |
Mar 18, 2024 | 13.15 | 13.27 | 13.05 | 13.12 | 4,789,467 | -0.04(-0.30%) |
Mar 15, 2024 | 12.82 | 13.21 | 12.77 | 13.16 | 8,014,973 | +0.22(+1.70%) |
Mar 14, 2024 | 13.27 | 13.32 | 12.78 | 12.94 | 4,624,090 | -0.45(-3.36%) |
Mar 13, 2024 | 13.50 | 13.71 | 13.35 | 13.39 | 2,915,304 | -0.11(-0.81%) |
Mar 12, 2024 | 13.56 | 13.77 | 13.47 | 13.50 | 3,394,487 | -0.06(-0.44%) |
Mar 11, 2024 | 13.57 | 13.76 | 13.53 | 13.56 | 2,433,967 | -0.01(-0.07%) |
Mar 08, 2024 | 13.74 | 13.85 | 13.52 | 13.57 | 3,296,589 | +0.01(+0.07%) |
Mar 07, 2024 | 13.87 | 13.90 | 13.49 | 13.56 | 2,343,398 | -0.20(-1.45%) |
Mar 06, 2024 | 13.69 | 13.84 | 13.60 | 13.76 | 2,920,204 | +0.19(+1.40%) |
Mar 05, 2024 | 13.77 | 13.84 | 13.46 | 13.57 | 2,643,680 | -0.27(-1.95%) |
Mar 04, 2024 | 13.87 | 13.92 | 13.65 | 13.84 | 2,821,530 | -0.04(-0.29%) |
Mar 01, 2024 | 13.76 | 13.90 | 13.59 | 13.88 | 2,578,335 | +0.10(+0.73%) |
Feb 29, 2024 | 13.74 | 13.95 | 13.66 | 13.78 | 3,878,543 | +0.21(+1.55%) |
Feb 28, 2024 | 13.13 | 13.78 | 13.10 | 13.57 | 3,659,013 | +0.29(+2.18%) |
Feb 27, 2024 | 13.24 | 13.36 | 13.13 | 13.28 | 3,297,659 | +0.14(+1.07%) |
Feb 26, 2024 | 13.37 | 13.45 | 13.06 | 13.14 | 3,710,345 | -0.29(-2.16%) |
Feb 23, 2024 | 13.31 | 13.61 | 13.21 | 13.43 | 4,244,411 | +0.09(+0.67%) |
Feb 22, 2024 | 13.43 | 13.48 | 13.15 | 13.34 | 5,810,555 | -0.08(-0.58%) |
Feb 21, 2024 | 13.62 | 13.77 | 13.38 | 13.42 | 5,828,824 | -0.28(-2.07%) |
Feb 20, 2024 | 13.76 | 13.86 | 13.54 | 13.70 | 7,796,348 | -0.33(-2.37%) |
Feb 16, 2024 | 14.66 | 14.70 | 14.03 | 14.03 | 11,474,465 | -1.20(-7.89%) |
Feb 15, 2024 | 14.85 | 15.24 | 14.82 | 15.24 | 4,347,454 | +0.49(+3.31%) |
Feb 14, 2024 | 14.98 | 15.07 | 14.70 | 14.75 | 3,561,296 | -0.13(-0.85%) |
Feb 13, 2024 | 14.93 | 15.00 | 14.69 | 14.87 | 3,073,557 | -0.52(-3.37%) |
Feb 12, 2024 | 15.23 | 15.51 | 15.17 | 15.39 | 2,844,217 | +0.23(+1.55%) |
Feb 09, 2024 | 15.16 | 15.24 | 14.81 | 15.16 | 2,672,914 | -0.06(-0.39%) |
Feb 08, 2024 | 15.22 | 15.40 | 15.18 | 15.22 | 2,540,697 | -0.04(-0.26%) |
Feb 07, 2024 | 15.56 | 15.59 | 15.24 | 15.26 | 3,148,597 | -0.31(-2.01%) |
Feb 06, 2024 | 15.29 | 15.60 | 15.23 | 15.57 | 4,079,135 | +0.37(+2.44%) |
Feb 05, 2024 | 15.48 | 15.48 | 15.19 | 15.20 | 2,602,398 | -0.53(-3.36%) |
Feb 02, 2024 | 15.91 | 15.91 | 15.46 | 15.72 | 2,611,053 | -0.47(-2.90%) |