Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 14.33 | 14.48 | 14.27 | 14.31 | 26,692 | +0.02(+0.14%) |
Apr 17, 2024 | 14.43 | 14.50 | 14.25 | 14.29 | 14,319 | -0.21(-1.45%) |
Apr 16, 2024 | 14.42 | 14.54 | 13.99 | 14.50 | 26,608 | -0.06(-0.41%) |
Apr 15, 2024 | 14.46 | 14.67 | 14.31 | 14.56 | 19,866 | +0.22(+1.53%) |
Apr 12, 2024 | 14.15 | 14.51 | 14.09 | 14.34 | 21,868 | +0.01(+0.07%) |
Apr 11, 2024 | 14.38 | 14.51 | 14.14 | 14.33 | 23,180 | -0.12(-0.83%) |
Apr 10, 2024 | 14.43 | 14.54 | 14.11 | 14.45 | 48,919 | -0.31(-2.10%) |
Apr 09, 2024 | 14.78 | 14.99 | 14.65 | 14.76 | 22,200 | -0.17(-1.14%) |
Apr 08, 2024 | 15.09 | 15.30 | 14.93 | 14.93 | 13,519 | -0.09(-0.60%) |
Apr 05, 2024 | 15.40 | 15.40 | 14.95 | 15.02 | 17,314 | -0.21(-1.38%) |
Apr 04, 2024 | 15.05 | 15.37 | 15.05 | 15.23 | 28,768 | +0.24(+1.60%) |
Apr 03, 2024 | 14.81 | 15.04 | 14.56 | 14.99 | 30,580 | +0.34(+2.32%) |
Apr 02, 2024 | 14.84 | 15.07 | 14.52 | 14.65 | 47,711 | -0.23(-1.55%) |
Apr 01, 2024 | 15.30 | 15.30 | 14.67 | 14.88 | 28,628 | -0.50(-3.25%) |
Mar 28, 2024 | 15.25 | 15.38 | 15.10 | 15.38 | 33,289 | +0.14(+0.92%) |
Mar 27, 2024 | 15.05 | 15.25 | 14.92 | 15.24 | 38,323 | +0.32(+2.14%) |
Mar 26, 2024 | 15.27 | 15.27 | 14.85 | 14.92 | 40,919 | -0.20(-1.32%) |
Mar 25, 2024 | 14.99 | 15.26 | 14.99 | 15.12 | 19,019 | +0.07(+0.47%) |
Mar 22, 2024 | 15.47 | 15.48 | 14.89 | 15.05 | 19,632 | -0.39(-2.53%) |
Mar 21, 2024 | 14.98 | 15.48 | 14.85 | 15.44 | 77,530 | +0.54(+3.62%) |
Mar 20, 2024 | 14.54 | 14.90 | 14.54 | 14.90 | 56,505 | +0.25(+1.71%) |
Mar 19, 2024 | 14.71 | 14.77 | 14.51 | 14.65 | 36,950 | -0.01(-0.07%) |
Mar 18, 2024 | 14.89 | 14.90 | 14.49 | 14.66 | 30,120 | -0.22(-1.48%) |
Mar 15, 2024 | 14.25 | 15.02 | 14.25 | 14.88 | 85,788 | +0.58(+4.06%) |
Mar 14, 2024 | 14.70 | 14.70 | 14.30 | 14.30 | 38,047 | -0.40(-2.72%) |
Mar 13, 2024 | 14.65 | 14.90 | 14.45 | 14.70 | 38,414 | +0.05(+0.34%) |
Mar 12, 2024 | 14.85 | 14.85 | 14.55 | 14.65 | 26,983 | -0.23(-1.55%) |
Mar 11, 2024 | 14.89 | 14.90 | 14.77 | 14.88 | 18,252 | +0.09(+0.57%) |
Mar 08, 2024 | 14.95 | 14.95 | 14.77 | 14.79 | 16,846 | -0.02(-0.10%) |
Mar 07, 2024 | 14.98 | 14.99 | 14.68 | 14.81 | 23,736 | -0.02(-0.13%) |
Mar 06, 2024 | 14.80 | 15.00 | 14.45 | 14.83 | 35,809 | +0.13(+0.88%) |
Mar 05, 2024 | 14.80 | 15.18 | 14.70 | 14.70 | 16,209 | -0.12(-0.81%) |
Mar 04, 2024 | 14.92 | 15.13 | 14.75 | 14.82 | 13,604 | -0.18(-1.20%) |
Mar 01, 2024 | 15.06 | 15.17 | 14.80 | 15.00 | 29,943 | -0.02(-0.13%) |
Feb 29, 2024 | 15.11 | 15.34 | 14.85 | 15.02 | 22,750 | +0.18(+1.21%) |
Feb 28, 2024 | 15.01 | 15.26 | 14.83 | 14.84 | 19,888 | -0.28(-1.85%) |
Feb 27, 2024 | 15.23 | 15.39 | 15.04 | 15.12 | 13,162 | +0.11(+0.73%) |
Feb 26, 2024 | 15.01 | 15.37 | 14.93 | 15.01 | 22,111 | -0.09(-0.60%) |
Feb 23, 2024 | 15.31 | 15.38 | 15.10 | 15.10 | 12,184 | -0.17(-1.11%) |
Feb 22, 2024 | 15.28 | 15.41 | 14.83 | 15.27 | 41,210 | -0.08(-0.52%) |
Feb 21, 2024 | 15.23 | 15.37 | 15.13 | 15.35 | 27,854 | -0.16(-1.03%) |
Feb 20, 2024 | 15.49 | 15.90 | 15.49 | 15.51 | 32,654 | -0.19(-1.21%) |
Feb 16, 2024 | 15.65 | 16.00 | 15.50 | 15.70 | 54,130 | -0.01(-0.06%) |
Feb 15, 2024 | 15.26 | 15.75 | 15.25 | 15.71 | 35,503 | +0.50(+3.29%) |
Feb 14, 2024 | 15.18 | 15.45 | 14.93 | 15.21 | 25,440 | +0.29(+1.94%) |
Feb 13, 2024 | 15.56 | 15.86 | 14.88 | 14.92 | 40,392 | -0.99(-6.22%) |
Feb 12, 2024 | 16.06 | 16.16 | 15.91 | 15.91 | 31,591 | +0.10(+0.63%) |
Feb 09, 2024 | 16.10 | 16.25 | 15.59 | 15.81 | 23,910 | -0.32(-1.96%) |
Feb 08, 2024 | 16.44 | 16.44 | 15.96 | 16.13 | 27,601 | +0.25(+1.56%) |
Feb 07, 2024 | 16.11 | 16.11 | 15.60 | 15.88 | 24,278 | -0.08(-0.50%) |
Feb 06, 2024 | 15.79 | 16.05 | 15.79 | 15.96 | 60,904 | +0.16(+1.00%) |
Feb 05, 2024 | 15.67 | 16.13 | 15.67 | 15.80 | 22,847 | -0.31(-1.91%) |
Feb 02, 2024 | 16.31 | 16.62 | 16.06 | 16.11 | 22,019 | -0.49(-2.92%) |