Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 13.75 | 13.84 | 13.75 | 13.75 | 2,732 | +0.00(+0.00%) |
Apr 29, 2024 | 13.73 | 13.75 | 13.73 | 13.75 | 358 | +0.02(+0.15%) |
Apr 26, 2024 | 13.76 | 13.88 | 13.73 | 13.73 | 4,329 | +0.08(+0.59%) |
Apr 25, 2024 | 13.63 | 13.65 | 13.63 | 13.65 | 1,430 | +0.02(+0.15%) |
Apr 24, 2024 | 13.58 | 13.69 | 13.58 | 13.63 | 2,144 | +0.06(+0.44%) |
Apr 23, 2024 | 13.62 | 13.63 | 13.53 | 13.57 | 2,073 | +0.02(+0.15%) |
Apr 22, 2024 | 13.88 | 13.88 | 13.55 | 13.55 | 2,510 | +0.05(+0.37%) |
Apr 19, 2024 | 13.68 | 13.68 | 13.50 | 13.50 | 2,523 | +0.05(+0.37%) |
Apr 18, 2024 | 13.55 | 13.55 | 13.45 | 13.45 | 2,225 | +0.00(+0.00%) |
Apr 17, 2024 | 13.50 | 13.57 | 13.45 | 13.45 | 4,258 | -0.01(-0.07%) |
Apr 16, 2024 | 13.62 | 13.62 | 13.43 | 13.46 | 3,405 | -0.06(-0.44%) |
Apr 15, 2024 | 13.65 | 13.68 | 13.48 | 13.52 | 11,072 | -0.13(-0.95%) |
Apr 12, 2024 | 13.75 | 13.75 | 13.61 | 13.65 | 5,958 | -0.10(-0.73%) |
Apr 11, 2024 | 13.79 | 13.85 | 13.75 | 13.75 | 8,982 | -0.07(-0.51%) |
Apr 10, 2024 | 13.92 | 13.92 | 13.82 | 13.82 | 828 | -0.13(-0.93%) |
Apr 09, 2024 | 13.83 | 13.95 | 13.81 | 13.95 | 3,324 | +0.11(+0.79%) |
Apr 08, 2024 | 13.95 | 13.95 | 13.77 | 13.84 | 7,205 | +0.03(+0.22%) |
Apr 05, 2024 | 13.84 | 13.85 | 13.81 | 13.81 | 4,406 | -0.09(-0.65%) |
Apr 04, 2024 | 13.92 | 13.92 | 13.80 | 13.90 | 4,773 | -0.01(-0.07%) |
Apr 03, 2024 | 13.85 | 13.91 | 13.85 | 13.91 | 880 | +0.07(+0.51%) |
Apr 02, 2024 | 13.83 | 13.88 | 13.78 | 13.84 | 2,496 | -0.08(-0.57%) |
Apr 01, 2024 | 13.94 | 13.94 | 13.80 | 13.92 | 9,606 | -0.05(-0.36%) |
Mar 28, 2024 | 13.97 | 0 | -0.08(-0.57%) | |||
Mar 27, 2024 | 13.90 | 14.05 | 13.90 | 14.05 | 3,975 | +0.05(+0.36%) |
Mar 26, 2024 | 14.05 | 14.05 | 13.92 | 14.00 | 3,039 | +0.05(+0.36%) |
Mar 25, 2024 | 14.14 | 14.14 | 13.91 | 13.95 | 5,854 | -0.05(-0.36%) |
Mar 22, 2024 | 13.89 | 14.02 | 13.88 | 14.00 | 4,140 | -0.05(-0.36%) |
Mar 21, 2024 | 13.83 | 14.08 | 13.83 | 14.05 | 9,072 | +0.16(+1.15%) |
Mar 20, 2024 | 13.74 | 13.93 | 13.56 | 13.89 | 15,024 | +0.19(+1.39%) |
Mar 19, 2024 | 13.36 | 13.85 | 13.36 | 13.70 | 12,612 | +0.24(+1.78%) |
Mar 18, 2024 | 13.94 | 13.94 | 13.35 | 13.46 | 36,039 | -0.54(-3.86%) |
Mar 15, 2024 | 14.22 | 14.22 | 14.00 | 14.00 | 9,374 | -0.25(-1.75%) |
Mar 14, 2024 | 14.03 | 14.25 | 14.02 | 14.25 | 9,136 | +0.23(+1.64%) |
Mar 13, 2024 | 14.26 | 14.26 | 14.02 | 14.02 | 11,722 | -0.20(-1.41%) |
Mar 12, 2024 | 14.29 | 14.29 | 14.15 | 14.22 | 3,818 | -0.08(-0.56%) |
Mar 11, 2024 | 14.29 | 14.34 | 14.16 | 14.30 | 4,051 | +0.02(+0.14%) |
Mar 08, 2024 | 14.21 | 14.35 | 14.21 | 14.28 | 16,257 | +0.07(+0.49%) |
Mar 07, 2024 | 14.28 | 14.28 | 14.21 | 14.21 | 3,187 | -0.07(-0.49%) |
Mar 06, 2024 | 14.25 | 14.28 | 14.17 | 14.28 | 3,842 | -0.02(-0.14%) |
Mar 05, 2024 | 14.20 | 14.30 | 14.12 | 14.30 | 3,973 | +0.02(+0.14%) |
Mar 04, 2024 | 14.25 | 14.35 | 14.15 | 14.28 | 10,284 | +0.10(+0.71%) |
Mar 01, 2024 | 14.05 | 14.18 | 14.00 | 14.18 | 5,958 | +0.13(+0.93%) |
Feb 29, 2024 | 14.04 | 14.11 | 14.02 | 14.05 | 3,449 | +0.10(+0.72%) |
Feb 28, 2024 | 14.08 | 14.08 | 13.89 | 13.95 | 5,518 | +0.03(+0.22%) |
Feb 27, 2024 | 13.80 | 14.12 | 13.80 | 13.92 | 16,441 | +0.11(+0.80%) |
Feb 26, 2024 | 13.77 | 13.85 | 13.72 | 13.81 | 12,764 | +0.05(+0.36%) |
Feb 23, 2024 | 13.60 | 13.76 | 13.57 | 13.76 | 2,915 | +0.19(+1.40%) |
Feb 22, 2024 | 13.55 | 13.57 | 13.55 | 13.57 | 2,509 | -0.03(-0.22%) |
Feb 21, 2024 | 13.57 | 13.64 | 13.52 | 13.60 | 2,052 | +0.03(+0.22%) |
Feb 20, 2024 | 13.80 | 13.85 | 13.49 | 13.57 | 13,938 | -0.20(-1.45%) |
Feb 16, 2024 | 13.77 | 0 | +0.03(+0.22%) | |||
Feb 15, 2024 | 13.36 | 13.79 | 13.36 | 13.74 | 4,277 | +0.12(+0.88%) |
Feb 14, 2024 | 13.47 | 13.62 | 13.42 | 13.62 | 12,950 | +0.27(+2.02%) |
Feb 13, 2024 | 13.51 | 13.52 | 13.35 | 13.35 | 6,819 | -0.27(-1.98%) |
Feb 12, 2024 | 13.48 | 13.65 | 13.48 | 13.62 | 2,968 | +0.10(+0.74%) |
Feb 09, 2024 | 13.40 | 13.52 | 13.30 | 13.52 | 4,998 | +0.16(+1.20%) |
Feb 08, 2024 | 13.60 | 13.60 | 13.31 | 13.36 | 5,654 | -0.28(-2.05%) |
Feb 07, 2024 | 13.70 | 13.70 | 13.56 | 13.64 | 4,187 | +0.07(+0.52%) |
Feb 06, 2024 | 13.61 | 13.62 | 13.56 | 13.57 | 2,823 | -0.08(-0.59%) |
Feb 05, 2024 | 13.70 | 13.74 | 13.50 | 13.65 | 20,344 | +0.08(+0.59%) |
Feb 02, 2024 | 13.70 | 13.70 | 13.50 | 13.57 | 4,871 | +0.09(+0.67%) |