Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 14.32 | 14.40 | 14.32 | 14.40 | 129,522 | +0.10(+0.70%) |
Apr 17, 2024 | 14.14 | 14.32 | 14.07 | 14.30 | 123,786 | +0.23(+1.63%) |
Apr 16, 2024 | 14.09 | 14.16 | 13.88 | 14.07 | 180,800 | +0.05(+0.36%) |
Apr 15, 2024 | 14.10 | 14.39 | 14.00 | 14.02 | 266,326 | -0.01(-0.07%) |
Apr 12, 2024 | 14.11 | 14.11 | 14.01 | 14.03 | 96,378 | -0.09(-0.64%) |
Apr 11, 2024 | 14.12 | 14.12 | 14.06 | 14.12 | 53,268 | +0.05(+0.36%) |
Apr 10, 2024 | 14.05 | 14.07 | 14.00 | 14.07 | 83,550 | -0.04(-0.28%) |
Apr 09, 2024 | 14.15 | 14.18 | 14.06 | 14.11 | 80,992 | -0.03(-0.21%) |
Apr 08, 2024 | 14.18 | 14.23 | 14.09 | 14.14 | 92,009 | +0.03(+0.21%) |
Apr 05, 2024 | 14.08 | 14.11 | 14.03 | 14.11 | 56,565 | +0.10(+0.71%) |
Apr 04, 2024 | 14.19 | 14.22 | 13.92 | 14.01 | 217,909 | -0.25(-1.75%) |
Apr 03, 2024 | 14.25 | 14.28 | 14.18 | 14.26 | 78,769 | -0.03(-0.21%) |
Apr 02, 2024 | 14.34 | 14.40 | 14.23 | 14.29 | 84,835 | -0.05(-0.35%) |
Apr 01, 2024 | 14.41 | 14.41 | 14.31 | 14.34 | 120,995 | +0.04(+0.28%) |
Mar 28, 2024 | 14.30 | 14.34 | 14.22 | 14.30 | 116,419 | +0.03(+0.21%) |
Mar 27, 2024 | 14.19 | 14.28 | 14.07 | 14.27 | 226,381 | +0.21(+1.49%) |
Mar 26, 2024 | 13.87 | 14.14 | 13.87 | 14.06 | 282,800 | +0.25(+1.81%) |
Mar 25, 2024 | 14.05 | 14.19 | 13.70 | 13.81 | 495,093 | -0.28(-1.99%) |
Mar 22, 2024 | 14.72 | 14.75 | 14.01 | 14.09 | 957,018 | -0.72(-4.86%) |
Mar 21, 2024 | 14.92 | 14.98 | 14.79 | 14.81 | 114,023 | -0.09(-0.60%) |
Mar 20, 2024 | 14.98 | 15.07 | 14.86 | 14.90 | 130,410 | -0.15(-1.00%) |
Mar 19, 2024 | 15.38 | 15.38 | 15.01 | 15.05 | 155,339 | -0.30(-1.95%) |
Mar 18, 2024 | 15.25 | 15.37 | 15.22 | 15.35 | 136,797 | +0.24(+1.59%) |
Mar 15, 2024 | 15.09 | 15.21 | 15.04 | 15.11 | 95,967 | +0.02(+0.13%) |
Mar 14, 2024 | 15.04 | 15.10 | 14.98 | 15.09 | 211,275 | +0.13(+0.87%) |
Mar 13, 2024 | 15.05 | 15.10 | 14.95 | 14.96 | 101,704 | -0.04(-0.27%) |
Mar 12, 2024 | 15.07 | 15.20 | 14.98 | 15.00 | 125,860 | +0.01(+0.07%) |
Mar 11, 2024 | 15.08 | 15.08 | 14.98 | 14.99 | 67,162 | -0.05(-0.33%) |
Mar 08, 2024 | 15.17 | 15.17 | 15.01 | 15.04 | 77,213 | -0.07(-0.46%) |
Mar 07, 2024 | 15.15 | 15.18 | 15.09 | 15.11 | 130,828 | -0.06(-0.40%) |
Mar 06, 2024 | 15.27 | 15.27 | 15.13 | 15.17 | 91,878 | +0.02(+0.13%) |
Mar 05, 2024 | 15.42 | 15.42 | 15.13 | 15.15 | 137,047 | -0.22(-1.43%) |
Mar 04, 2024 | 15.34 | 15.45 | 15.30 | 15.37 | 88,759 | +0.03(+0.20%) |
Mar 01, 2024 | 15.13 | 15.36 | 15.13 | 15.34 | 102,275 | +0.22(+1.46%) |
Feb 29, 2024 | 15.13 | 15.15 | 15.07 | 15.12 | 98,303 | +0.02(+0.13%) |
Feb 28, 2024 | 15.09 | 15.12 | 15.05 | 15.10 | 83,678 | -0.04(-0.26%) |
Feb 27, 2024 | 14.98 | 15.14 | 14.87 | 15.14 | 141,211 | +0.19(+1.27%) |
Feb 26, 2024 | 14.84 | 14.97 | 14.74 | 14.95 | 122,482 | +0.14(+0.95%) |
Feb 23, 2024 | 14.85 | 14.98 | 14.63 | 14.81 | 199,364 | +0.01(+0.07%) |
Feb 22, 2024 | 14.88 | 14.95 | 14.78 | 14.80 | 127,756 | -0.04(-0.27%) |
Feb 21, 2024 | 14.71 | 14.85 | 14.65 | 14.84 | 89,649 | +0.02(+0.13%) |
Feb 20, 2024 | 14.85 | 14.91 | 14.82 | 14.82 | 109,532 | -0.04(-0.27%) |
Feb 16, 2024 | 14.83 | 14.96 | 14.79 | 14.86 | 158,328 | +0.03(+0.20%) |
Feb 15, 2024 | 14.75 | 14.87 | 14.68 | 14.83 | 132,156 | +0.10(+0.68%) |
Feb 14, 2024 | 14.50 | 14.75 | 14.48 | 14.73 | 152,604 | +0.29(+2.01%) |
Feb 13, 2024 | 14.43 | 14.54 | 14.41 | 14.44 | 174,070 | -0.08(-0.55%) |
Feb 12, 2024 | 14.40 | 14.53 | 14.40 | 14.52 | 111,351 | +0.13(+0.90%) |
Feb 09, 2024 | 14.39 | 14.48 | 14.32 | 14.39 | 118,887 | +0.00(+0.00%) |
Feb 08, 2024 | 14.39 | 14.40 | 14.35 | 14.39 | 105,196 | +0.00(+0.00%) |
Feb 07, 2024 | 14.35 | 14.46 | 14.33 | 14.39 | 115,292 | +0.05(+0.35%) |
Feb 06, 2024 | 14.33 | 14.38 | 14.23 | 14.34 | 87,765 | +0.11(+0.77%) |
Feb 05, 2024 | 14.25 | 14.26 | 14.13 | 14.23 | 96,245 | +0.01(+0.07%) |
Feb 02, 2024 | 14.41 | 14.44 | 14.19 | 14.22 | 158,206 | -0.20(-1.39%) |