Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 14.56 | 14.62 | 14.47 | 14.57 | 117,809 | -0.16(-1.09%) |
Apr 24, 2024 | 14.70 | 14.74 | 14.62 | 14.73 | 248,491 | +0.01(+0.07%) |
Apr 23, 2024 | 14.55 | 14.72 | 14.52 | 14.72 | 243,128 | +0.20(+1.38%) |
Apr 22, 2024 | 14.43 | 14.54 | 14.43 | 14.52 | 88,974 | +0.08(+0.55%) |
Apr 19, 2024 | 14.36 | 14.46 | 14.36 | 14.44 | 105,404 | +0.08(+0.55%) |
Apr 18, 2024 | 14.43 | 14.45 | 14.34 | 14.36 | 129,564 | -0.04(-0.28%) |
Apr 17, 2024 | 14.44 | 14.51 | 14.40 | 14.40 | 189,654 | +0.05(+0.35%) |
Apr 16, 2024 | 14.32 | 14.42 | 14.26 | 14.35 | 295,023 | +0.01(+0.07%) |
Apr 15, 2024 | 14.61 | 14.61 | 14.33 | 14.34 | 301,190 | -0.25(-1.70%) |
Apr 12, 2024 | 14.68 | 14.72 | 14.59 | 14.59 | 134,794 | -0.09(-0.61%) |
Apr 11, 2024 | 14.82 | 14.82 | 14.59 | 14.68 | 222,929 | -0.10(-0.67%) |
Apr 10, 2024 | 14.95 | 14.95 | 14.68 | 14.78 | 197,701 | -0.28(-1.85%) |
Apr 09, 2024 | 15.09 | 15.11 | 15.04 | 15.06 | 120,513 | +0.00(+0.00%) |
Apr 08, 2024 | 15.08 | 15.10 | 15.05 | 15.06 | 80,695 | -0.07(-0.46%) |
Apr 05, 2024 | 15.08 | 15.14 | 15.08 | 15.13 | 93,301 | +0.02(+0.13%) |
Apr 04, 2024 | 15.09 | 15.15 | 15.08 | 15.11 | 143,025 | +0.04(+0.26%) |
Apr 03, 2024 | 14.96 | 15.07 | 14.92 | 15.07 | 90,020 | +0.05(+0.33%) |
Apr 02, 2024 | 15.09 | 15.09 | 15.00 | 15.02 | 117,922 | -0.19(-1.24%) |
Apr 01, 2024 | 15.12 | 15.21 | 15.03 | 15.21 | 369,714 | +0.06(+0.39%) |
Mar 28, 2024 | 15.23 | 15.28 | 15.15 | 15.15 | 85,800 | -0.08(-0.52%) |
Mar 27, 2024 | 15.10 | 15.23 | 15.10 | 15.23 | 317,666 | +0.13(+0.86%) |
Mar 26, 2024 | 15.10 | 15.15 | 15.07 | 15.10 | 143,242 | +0.00(+0.00%) |
Mar 25, 2024 | 15.18 | 15.18 | 15.08 | 15.10 | 80,963 | -0.09(-0.59%) |
Mar 22, 2024 | 15.25 | 15.26 | 15.17 | 15.19 | 101,162 | +0.00(+0.00%) |
Mar 21, 2024 | 15.17 | 15.24 | 15.17 | 15.19 | 163,210 | +0.06(+0.39%) |
Mar 20, 2024 | 15.10 | 15.14 | 15.07 | 15.13 | 115,169 | +0.03(+0.20%) |
Mar 19, 2024 | 15.01 | 15.11 | 15.01 | 15.10 | 94,951 | +0.07(+0.46%) |
Mar 18, 2024 | 14.99 | 15.07 | 14.95 | 15.03 | 192,851 | +0.04(+0.24%) |
Mar 15, 2024 | 15.03 | 15.03 | 14.95 | 14.99 | 249,028 | -0.01(-0.07%) |
Mar 14, 2024 | 15.10 | 15.11 | 14.98 | 15.00 | 202,481 | -0.11(-0.72%) |
Mar 13, 2024 | 15.08 | 15.17 | 15.08 | 15.11 | 141,495 | -0.02(-0.13%) |
Mar 12, 2024 | 15.09 | 15.13 | 15.03 | 15.13 | 138,465 | +0.04(+0.26%) |
Mar 11, 2024 | 15.14 | 15.14 | 15.06 | 15.09 | 230,954 | -0.02(-0.13%) |
Mar 08, 2024 | 15.08 | 15.13 | 15.08 | 15.11 | 162,546 | +0.05(+0.33%) |
Mar 07, 2024 | 15.05 | 15.10 | 15.04 | 15.06 | 192,494 | +0.07(+0.46%) |
Mar 06, 2024 | 14.97 | 15.05 | 14.94 | 14.99 | 140,543 | +0.05(+0.33%) |
Mar 05, 2024 | 14.93 | 14.95 | 14.91 | 14.94 | 151,854 | +0.01(+0.07%) |
Mar 04, 2024 | 14.96 | 14.99 | 14.89 | 14.93 | 119,396 | -0.04(-0.26%) |
Mar 01, 2024 | 15.03 | 15.05 | 14.94 | 14.97 | 189,955 | -0.05(-0.33%) |
Feb 29, 2024 | 14.95 | 15.08 | 14.92 | 15.02 | 213,245 | +0.08(+0.53%) |
Feb 28, 2024 | 14.92 | 14.99 | 14.92 | 14.94 | 197,254 | +0.00(+0.00%) |
Feb 27, 2024 | 15.02 | 15.02 | 14.94 | 14.94 | 80,239 | -0.06(-0.40%) |
Feb 26, 2024 | 15.00 | 15.04 | 14.95 | 15.00 | 167,926 | -0.01(-0.07%) |
Feb 23, 2024 | 14.92 | 15.01 | 14.85 | 15.01 | 216,692 | +0.13(+0.86%) |
Feb 22, 2024 | 14.89 | 14.91 | 14.86 | 14.88 | 124,578 | +0.08(+0.53%) |
Feb 21, 2024 | 14.85 | 14.92 | 14.80 | 14.80 | 71,557 | -0.04(-0.27%) |
Feb 20, 2024 | 14.75 | 14.88 | 14.75 | 14.84 | 676,243 | +0.05(+0.33%) |
Feb 16, 2024 | 14.74 | 14.82 | 14.74 | 14.79 | 99,860 | -0.04(-0.27%) |
Feb 15, 2024 | 14.80 | 14.88 | 14.76 | 14.83 | 120,628 | +0.05(+0.37%) |
Feb 14, 2024 | 14.78 | 14.82 | 14.75 | 14.78 | 103,748 | +0.03(+0.23%) |
Feb 13, 2024 | 14.79 | 14.83 | 14.69 | 14.74 | 201,625 | -0.21(-1.38%) |
Feb 12, 2024 | 14.89 | 14.96 | 14.89 | 14.95 | 153,852 | +0.06(+0.40%) |
Feb 09, 2024 | 14.80 | 14.92 | 14.80 | 14.89 | 121,503 | +0.08(+0.53%) |
Feb 08, 2024 | 14.78 | 14.82 | 14.73 | 14.81 | 117,063 | +0.00(+0.00%) |
Feb 07, 2024 | 14.80 | 14.83 | 14.73 | 14.81 | 125,490 | +0.03(+0.20%) |
Feb 06, 2024 | 14.80 | 14.82 | 14.75 | 14.78 | 120,685 | +0.00(+0.00%) |
Feb 05, 2024 | 14.89 | 14.90 | 14.76 | 14.78 | 139,768 | -0.17(-1.12%) |
Feb 02, 2024 | 14.91 | 14.97 | 14.88 | 14.95 | 145,849 | -0.02(-0.13%) |