Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.13 | 14.16 | 14.02 | 14.03 | 121,219 | -0.06(-0.43%) |
Apr 29, 2024 | 14.02 | 14.09 | 14.02 | 14.09 | 100,792 | +0.08(+0.57%) |
Apr 26, 2024 | 14.00 | 14.05 | 13.99 | 14.01 | 87,939 | +0.09(+0.65%) |
Apr 25, 2024 | 14.02 | 14.02 | 13.91 | 13.92 | 96,808 | -0.18(-1.28%) |
Apr 24, 2024 | 14.11 | 14.13 | 14.02 | 14.10 | 101,502 | -0.01(-0.07%) |
Apr 23, 2024 | 14.00 | 14.13 | 14.00 | 14.11 | 87,186 | +0.11(+0.79%) |
Apr 22, 2024 | 13.95 | 14.00 | 13.87 | 14.00 | 107,363 | +0.13(+0.96%) |
Apr 19, 2024 | 13.90 | 13.94 | 13.85 | 13.87 | 100,743 | -0.02(-0.14%) |
Apr 18, 2024 | 13.92 | 13.97 | 13.87 | 13.89 | 75,134 | -0.06(-0.43%) |
Apr 17, 2024 | 13.89 | 14.00 | 13.89 | 13.95 | 70,019 | +0.08(+0.57%) |
Apr 16, 2024 | 13.64 | 13.89 | 13.64 | 13.87 | 156,003 | +0.12(+0.87%) |
Apr 15, 2024 | 14.06 | 14.06 | 13.72 | 13.75 | 207,162 | -0.28(-1.98%) |
Apr 12, 2024 | 14.11 | 14.16 | 14.03 | 14.03 | 130,187 | -0.16(-1.12%) |
Apr 11, 2024 | 14.24 | 14.27 | 14.12 | 14.18 | 92,239 | -0.13(-0.90%) |
Apr 10, 2024 | 14.31 | 14.40 | 14.27 | 14.31 | 104,612 | -0.14(-0.96%) |
Apr 09, 2024 | 14.41 | 14.49 | 14.41 | 14.45 | 100,194 | +0.04(+0.28%) |
Apr 08, 2024 | 14.43 | 14.51 | 14.40 | 14.41 | 75,997 | -0.04(-0.28%) |
Apr 05, 2024 | 14.54 | 14.56 | 14.42 | 14.45 | 111,040 | -0.05(-0.34%) |
Apr 04, 2024 | 14.58 | 14.61 | 14.49 | 14.50 | 110,684 | -0.06(-0.41%) |
Apr 03, 2024 | 14.58 | 14.59 | 14.51 | 14.56 | 78,381 | -0.02(-0.14%) |
Apr 02, 2024 | 14.66 | 14.66 | 14.55 | 14.58 | 99,182 | -0.12(-0.81%) |
Apr 01, 2024 | 14.66 | 14.86 | 14.65 | 14.70 | 165,091 | -0.06(-0.40%) |
Mar 28, 2024 | 14.66 | 14.77 | 14.64 | 14.76 | 170,366 | +0.12(+0.81%) |
Mar 27, 2024 | 14.72 | 14.79 | 14.60 | 14.64 | 216,948 | -0.02(-0.14%) |
Mar 26, 2024 | 14.75 | 14.76 | 14.61 | 14.66 | 232,106 | -0.01(-0.07%) |
Mar 25, 2024 | 14.81 | 14.85 | 14.66 | 14.67 | 132,009 | -0.10(-0.67%) |
Mar 22, 2024 | 14.81 | 14.87 | 14.76 | 14.77 | 127,497 | +0.02(+0.13%) |
Mar 21, 2024 | 14.80 | 14.80 | 14.71 | 14.75 | 108,358 | +0.01(+0.07%) |
Mar 20, 2024 | 14.71 | 14.78 | 14.63 | 14.74 | 140,600 | +0.07(+0.50%) |
Mar 19, 2024 | 14.61 | 14.68 | 14.59 | 14.67 | 144,250 | +0.09(+0.61%) |
Mar 18, 2024 | 14.52 | 14.62 | 14.48 | 14.58 | 164,617 | +0.08(+0.55%) |
Mar 15, 2024 | 14.54 | 14.57 | 14.46 | 14.50 | 101,396 | +0.01(+0.07%) |
Mar 14, 2024 | 14.59 | 14.60 | 14.49 | 14.49 | 129,552 | -0.11(-0.75%) |
Mar 13, 2024 | 14.55 | 14.65 | 14.54 | 14.60 | 128,209 | +0.01(+0.07%) |
Mar 12, 2024 | 14.60 | 14.63 | 14.53 | 14.59 | 180,103 | -0.03(-0.20%) |
Mar 11, 2024 | 14.66 | 14.66 | 14.61 | 14.62 | 116,970 | -0.01(-0.07%) |
Mar 08, 2024 | 14.58 | 14.66 | 14.55 | 14.63 | 173,537 | +0.08(+0.54%) |
Mar 07, 2024 | 14.62 | 14.62 | 14.53 | 14.55 | 196,405 | +0.02(+0.14%) |
Mar 06, 2024 | 14.57 | 14.57 | 14.48 | 14.53 | 143,756 | +0.04(+0.27%) |
Mar 05, 2024 | 14.55 | 14.58 | 14.45 | 14.49 | 198,548 | -0.01(-0.07%) |
Mar 04, 2024 | 14.47 | 14.53 | 14.39 | 14.50 | 365,761 | +0.17(+1.17%) |
Mar 01, 2024 | 14.37 | 14.52 | 14.22 | 14.33 | 308,020 | -0.09(-0.62%) |
Feb 29, 2024 | 14.38 | 14.51 | 14.37 | 14.42 | 263,128 | +0.04(+0.28%) |
Feb 28, 2024 | 14.29 | 14.40 | 14.23 | 14.38 | 257,048 | +0.13(+0.90%) |
Feb 27, 2024 | 14.40 | 14.40 | 14.20 | 14.25 | 136,628 | -0.08(-0.55%) |
Feb 26, 2024 | 14.37 | 14.40 | 14.24 | 14.33 | 175,830 | +0.00(+0.00%) |
Feb 23, 2024 | 14.16 | 14.33 | 14.13 | 14.33 | 325,422 | +0.35(+2.47%) |
Feb 22, 2024 | 14.03 | 14.05 | 13.98 | 13.99 | 100,792 | +0.02(+0.14%) |
Feb 21, 2024 | 14.00 | 14.03 | 13.94 | 13.97 | 116,860 | +0.04(+0.31%) |
Feb 20, 2024 | 13.81 | 13.92 | 13.81 | 13.92 | 106,667 | +0.14(+1.00%) |
Feb 16, 2024 | 13.85 | 13.88 | 13.79 | 13.79 | 134,236 | -0.11(-0.78%) |
Feb 15, 2024 | 13.79 | 13.93 | 13.79 | 13.89 | 81,637 | +0.10(+0.71%) |
Feb 14, 2024 | 13.76 | 13.83 | 13.75 | 13.79 | 110,604 | +0.07(+0.50%) |
Feb 13, 2024 | 13.84 | 13.95 | 13.71 | 13.73 | 287,380 | -0.30(-2.17%) |
Feb 12, 2024 | 13.88 | 14.05 | 13.88 | 14.03 | 140,440 | +0.11(+0.78%) |
Feb 09, 2024 | 13.85 | 13.94 | 13.85 | 13.92 | 99,897 | +0.05(+0.35%) |
Feb 08, 2024 | 13.93 | 13.96 | 13.86 | 13.87 | 103,973 | -0.13(-0.91%) |
Feb 07, 2024 | 14.13 | 14.13 | 13.94 | 14.00 | 207,208 | -0.13(-0.90%) |
Feb 06, 2024 | 14.07 | 14.15 | 14.00 | 14.13 | 88,702 | +0.10(+0.70%) |
Feb 05, 2024 | 14.02 | 14.10 | 13.99 | 14.03 | 82,562 | -0.08(-0.56%) |
Feb 02, 2024 | 14.33 | 14.33 | 14.07 | 14.11 | 139,795 | -0.24(-1.64%) |