Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 14.54 | 14.62 | 14.47 | 14.55 | 161,634 | -0.07(-0.48%) |
Apr 25, 2024 | 14.59 | 14.67 | 14.44 | 14.62 | 176,590 | -0.04(-0.27%) |
Apr 24, 2024 | 14.61 | 14.69 | 14.54 | 14.66 | 217,718 | -0.09(-0.61%) |
Apr 23, 2024 | 14.67 | 14.85 | 14.58 | 14.75 | 163,494 | +0.07(+0.48%) |
Apr 22, 2024 | 14.32 | 14.78 | 14.25 | 14.68 | 174,313 | +0.15(+1.03%) |
Apr 19, 2024 | 14.25 | 14.57 | 14.25 | 14.53 | 225,717 | +0.21(+1.47%) |
Apr 18, 2024 | 14.30 | 14.46 | 14.22 | 14.32 | 197,778 | +0.03(+0.21%) |
Apr 17, 2024 | 14.50 | 14.66 | 14.24 | 14.29 | 198,746 | -0.21(-1.45%) |
Apr 16, 2024 | 14.58 | 14.63 | 14.33 | 14.50 | 247,185 | -0.21(-1.43%) |
Apr 15, 2024 | 14.90 | 14.96 | 14.64 | 14.71 | 176,416 | -0.18(-1.21%) |
Apr 12, 2024 | 15.21 | 15.31 | 14.82 | 14.89 | 234,100 | -0.18(-1.19%) |
Apr 11, 2024 | 15.08 | 15.09 | 14.83 | 15.07 | 161,214 | +0.00(+0.00%) |
Apr 10, 2024 | 14.86 | 15.08 | 14.78 | 15.07 | 277,030 | +0.14(+0.94%) |
Apr 09, 2024 | 14.89 | 14.95 | 14.77 | 14.93 | 185,621 | +0.06(+0.40%) |
Apr 08, 2024 | 15.08 | 15.19 | 14.83 | 14.87 | 289,986 | -0.21(-1.39%) |
Apr 05, 2024 | 15.04 | 15.15 | 14.95 | 15.08 | 208,041 | +0.08(+0.53%) |
Apr 04, 2024 | 15.15 | 15.21 | 14.89 | 15.00 | 340,452 | -0.12(-0.79%) |
Apr 03, 2024 | 14.78 | 15.14 | 14.78 | 15.12 | 299,382 | +0.37(+2.51%) |
Apr 02, 2024 | 14.69 | 14.77 | 14.58 | 14.75 | 343,766 | +0.12(+0.82%) |
Apr 01, 2024 | 14.67 | 14.69 | 14.45 | 14.63 | 246,830 | +0.06(+0.41%) |
Mar 28, 2024 | 14.52 | 14.57 | 14.57 | 14.57 | 263,871 | +0.06(+0.41%) |
Mar 27, 2024 | 14.16 | 14.51 | 14.15 | 14.51 | 328,540 | +0.37(+2.62%) |
Mar 26, 2024 | 14.30 | 14.38 | 14.13 | 14.14 | 287,034 | -0.13(-0.91%) |
Mar 25, 2024 | 14.13 | 14.40 | 14.13 | 14.27 | 234,116 | +0.16(+1.13%) |
Mar 22, 2024 | 14.26 | 14.28 | 14.05 | 14.11 | 256,693 | -0.17(-1.19%) |
Mar 21, 2024 | 14.14 | 14.30 | 14.08 | 14.28 | 279,399 | +0.11(+0.78%) |
Mar 20, 2024 | 14.14 | 14.22 | 14.00 | 14.17 | 376,778 | -0.05(-0.35%) |
Mar 19, 2024 | 13.94 | 14.22 | 13.94 | 14.22 | 464,487 | +0.22(+1.57%) |
Mar 18, 2024 | 13.80 | 14.04 | 13.76 | 14.00 | 356,478 | +0.11(+0.79%) |
Mar 15, 2024 | 13.68 | 13.92 | 13.68 | 13.89 | 529,316 | +0.10(+0.73%) |
Mar 14, 2024 | 13.68 | 13.83 | 13.47 | 13.79 | 412,946 | +0.14(+1.03%) |
Mar 13, 2024 | 13.42 | 13.66 | 13.42 | 13.65 | 570,152 | +0.36(+2.69%) |
Mar 12, 2024 | 13.26 | 13.33 | 13.15 | 13.29 | 584,350 | +0.02(+0.15%) |
Mar 11, 2024 | 13.69 | 13.69 | 12.99 | 13.27 | 727,971 | -0.48(-3.46%) |
Mar 08, 2024 | 13.60 | 13.85 | 13.49 | 13.75 | 602,312 | +0.22(+1.61%) |
Mar 07, 2024 | 13.08 | 13.55 | 12.88 | 13.53 | 762,174 | +0.58(+4.44%) |
Mar 06, 2024 | 12.90 | 13.11 | 12.82 | 12.96 | 571,857 | +0.12(+0.93%) |
Mar 05, 2024 | 12.67 | 12.92 | 12.67 | 12.84 | 460,872 | +0.13(+1.02%) |
Mar 04, 2024 | 12.98 | 13.04 | 12.70 | 12.71 | 423,612 | -0.20(-1.54%) |
Mar 01, 2024 | 13.04 | 13.18 | 12.89 | 12.91 | 364,173 | -0.03(-0.23%) |
Feb 29, 2024 | 13.04 | 13.09 | 12.90 | 12.94 | 317,474 | +0.03(+0.23%) |
Feb 28, 2024 | 12.90 | 13.08 | 12.87 | 12.91 | 296,433 | +0.01(+0.08%) |
Feb 27, 2024 | 12.65 | 13.01 | 12.65 | 12.90 | 444,734 | +0.29(+2.28%) |
Feb 26, 2024 | 12.62 | 12.77 | 12.51 | 12.61 | 488,196 | -0.07(-0.55%) |
Feb 23, 2024 | 12.73 | 12.82 | 12.61 | 12.68 | 338,251 | -0.20(-1.54%) |
Feb 22, 2024 | 12.90 | 13.03 | 12.80 | 12.88 | 367,988 | -0.17(-1.29%) |
Feb 21, 2024 | 12.63 | 13.13 | 12.58 | 13.04 | 585,286 | +0.53(+4.20%) |
Feb 20, 2024 | 12.64 | 12.66 | 12.43 | 12.52 | 325,892 | -0.18(-1.41%) |
Feb 16, 2024 | 12.87 | 12.87 | 12.62 | 12.70 | 440,554 | -0.15(-1.16%) |
Feb 15, 2024 | 12.19 | 12.89 | 12.19 | 12.85 | 532,019 | +0.65(+5.37%) |
Feb 14, 2024 | 12.17 | 12.28 | 12.06 | 12.19 | 336,772 | +0.06(+0.49%) |
Feb 13, 2024 | 12.42 | 12.51 | 12.03 | 12.13 | 547,975 | -0.44(-3.47%) |
Feb 12, 2024 | 12.28 | 12.77 | 12.24 | 12.57 | 666,787 | +0.29(+2.34%) |
Feb 09, 2024 | 12.28 | 12.33 | 12.19 | 12.28 | 477,939 | -0.02(-0.16%) |
Feb 08, 2024 | 12.19 | 12.40 | 12.19 | 12.30 | 430,308 | +0.08(+0.65%) |
Feb 07, 2024 | 12.16 | 12.24 | 11.99 | 12.22 | 450,806 | +0.05(+0.41%) |
Feb 06, 2024 | 11.82 | 12.32 | 11.80 | 12.17 | 623,112 | +0.34(+2.85%) |
Feb 05, 2024 | 11.73 | 11.98 | 11.42 | 11.83 | 848,605 | +0.10(+0.85%) |
Feb 02, 2024 | 12.79 | 12.82 | 11.74 | 11.74 | 1,901,165 | -1.08(-8.44%) |