Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 13.49 | 13.49 | 13.02 | 13.29 | 23,253 | -0.03(-0.23%) |
Apr 17, 2024 | 13.60 | 13.79 | 13.32 | 13.32 | 14,947 | -0.13(-0.97%) |
Apr 16, 2024 | 13.41 | 13.81 | 13.30 | 13.45 | 20,864 | +0.03(+0.22%) |
Apr 15, 2024 | 13.70 | 14.06 | 13.42 | 13.42 | 18,818 | -0.33(-2.40%) |
Apr 12, 2024 | 14.03 | 14.03 | 13.75 | 13.75 | 13,613 | -0.24(-1.72%) |
Apr 11, 2024 | 14.02 | 14.17 | 13.81 | 13.99 | 6,520 | -0.09(-0.64%) |
Apr 10, 2024 | 13.69 | 14.18 | 13.69 | 14.08 | 22,264 | +0.23(+1.66%) |
Apr 09, 2024 | 13.92 | 14.17 | 13.85 | 13.85 | 18,094 | -0.07(-0.50%) |
Apr 08, 2024 | 14.09 | 14.26 | 13.92 | 13.92 | 16,342 | -0.26(-1.83%) |
Apr 05, 2024 | 14.42 | 14.61 | 14.01 | 14.18 | 8,037 | -0.12(-0.84%) |
Apr 04, 2024 | 14.50 | 14.87 | 13.93 | 14.30 | 21,320 | -0.04(-0.28%) |
Apr 03, 2024 | 14.25 | 14.55 | 14.07 | 14.34 | 21,985 | +0.00(+0.00%) |
Apr 02, 2024 | 14.75 | 14.89 | 14.34 | 14.34 | 19,794 | -0.41(-2.78%) |
Apr 01, 2024 | 14.75 | 15.03 | 14.75 | 14.75 | 9,386 | -0.01(-0.07%) |
Mar 28, 2024 | 15.03 | 15.25 | 14.76 | 14.76 | 12,400 | -0.33(-2.19%) |
Mar 27, 2024 | 15.02 | 15.09 | 15.02 | 15.09 | 3,297 | +0.08(+0.53%) |
Mar 26, 2024 | 14.92 | 15.14 | 14.80 | 15.01 | 19,520 | +0.02(+0.13%) |
Mar 25, 2024 | 14.89 | 15.05 | 14.82 | 14.99 | 10,753 | +0.20(+1.35%) |
Mar 22, 2024 | 15.21 | 15.44 | 14.76 | 14.79 | 8,309 | -0.42(-2.76%) |
Mar 21, 2024 | 14.97 | 15.49 | 14.97 | 15.21 | 10,649 | +0.30(+2.01%) |
Mar 20, 2024 | 14.75 | 14.99 | 14.75 | 14.91 | 8,649 | +0.16(+1.08%) |
Mar 19, 2024 | 14.75 | 14.99 | 14.75 | 14.75 | 7,162 | -0.05(-0.34%) |
Mar 18, 2024 | 14.65 | 14.84 | 14.60 | 14.80 | 9,930 | +0.19(+1.30%) |
Mar 15, 2024 | 14.75 | 15.00 | 14.61 | 14.61 | 55,602 | -0.23(-1.55%) |
Mar 14, 2024 | 14.82 | 14.89 | 14.74 | 14.84 | 8,054 | -0.08(-0.54%) |
Mar 13, 2024 | 15.06 | 15.27 | 14.85 | 14.92 | 10,893 | -0.26(-1.71%) |
Mar 12, 2024 | 15.01 | 15.30 | 14.96 | 15.18 | 17,164 | -0.16(-1.04%) |
Mar 11, 2024 | 15.35 | 15.39 | 14.96 | 15.34 | 11,131 | -0.14(-0.90%) |
Mar 08, 2024 | 15.50 | 15.52 | 15.31 | 15.48 | 7,458 | +0.02(+0.13%) |
Mar 07, 2024 | 15.47 | 15.58 | 15.31 | 15.46 | 15,991 | +0.00(+0.00%) |
Mar 06, 2024 | 15.34 | 15.49 | 15.33 | 15.46 | 11,146 | +0.12(+0.78%) |
Mar 05, 2024 | 15.42 | 15.61 | 15.33 | 15.34 | 7,184 | -0.16(-1.03%) |
Mar 04, 2024 | 15.66 | 15.68 | 15.39 | 15.50 | 19,051 | -0.17(-1.08%) |
Mar 01, 2024 | 15.59 | 15.82 | 15.49 | 15.67 | 19,365 | +0.17(+1.10%) |
Feb 29, 2024 | 15.55 | 15.92 | 15.39 | 15.50 | 21,539 | +0.00(+0.00%) |
Feb 28, 2024 | 15.87 | 15.92 | 15.47 | 15.50 | 13,257 | -0.37(-2.33%) |
Feb 27, 2024 | 15.63 | 15.96 | 15.47 | 15.87 | 12,723 | +0.22(+1.41%) |
Feb 26, 2024 | 15.81 | 15.85 | 15.50 | 15.65 | 4,114 | -0.15(-0.95%) |
Feb 23, 2024 | 15.61 | 15.83 | 15.42 | 15.80 | 7,153 | +0.50(+3.27%) |
Feb 22, 2024 | 15.41 | 15.84 | 15.14 | 15.30 | 76,139 | -0.06(-0.39%) |
Feb 21, 2024 | 15.41 | 15.45 | 15.36 | 15.36 | 17,632 | +0.00(+0.00%) |
Feb 20, 2024 | 15.20 | 15.49 | 15.20 | 15.36 | 52,167 | +0.08(+0.52%) |
Feb 16, 2024 | 15.30 | 15.30 | 15.11 | 15.28 | 7,760 | -0.19(-1.23%) |
Feb 15, 2024 | 15.33 | 15.60 | 15.18 | 15.47 | 8,695 | +0.08(+0.52%) |
Feb 14, 2024 | 15.15 | 15.48 | 15.07 | 15.39 | 10,053 | +0.34(+2.23%) |
Feb 13, 2024 | 15.30 | 15.59 | 15.01 | 15.05 | 12,873 | -0.43(-2.81%) |
Feb 12, 2024 | 14.90 | 15.65 | 14.90 | 15.49 | 23,024 | +0.48(+3.23%) |
Feb 09, 2024 | 15.16 | 15.44 | 15.00 | 15.00 | 14,203 | -0.22(-1.43%) |
Feb 08, 2024 | 15.12 | 15.42 | 15.12 | 15.22 | 15,416 | +0.08(+0.52%) |
Feb 07, 2024 | 15.32 | 15.47 | 15.14 | 15.14 | 7,854 | -0.18(-1.16%) |
Feb 06, 2024 | 15.32 | 15.47 | 15.32 | 15.32 | 23,402 | +0.00(+0.00%) |
Feb 05, 2024 | 15.33 | 15.71 | 15.32 | 15.32 | 6,271 | -0.25(-1.59%) |
Feb 02, 2024 | 15.50 | 15.57 | 15.40 | 15.57 | 15,948 | -0.14(-0.88%) |