Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 14.45 | 14.60 | 14.42 | 14.42 | 11,190 | -0.12(-0.83%) |
Apr 17, 2024 | 14.50 | 14.54 | 14.35 | 14.54 | 18,895 | +0.19(+1.32%) |
Apr 16, 2024 | 14.40 | 14.40 | 14.25 | 14.35 | 14,859 | -0.35(-2.38%) |
Apr 15, 2024 | 14.69 | 14.71 | 14.54 | 14.70 | 6,014 | +0.23(+1.59%) |
Apr 12, 2024 | 14.53 | 14.58 | 14.47 | 14.47 | 5,292 | -0.17(-1.16%) |
Apr 11, 2024 | 14.43 | 14.64 | 14.43 | 14.64 | 21,376 | -0.16(-1.08%) |
Apr 10, 2024 | 14.74 | 14.84 | 14.71 | 14.80 | 11,932 | -0.12(-0.82%) |
Apr 09, 2024 | 15.12 | 15.12 | 14.88 | 14.92 | 10,912 | -0.27(-1.78%) |
Apr 08, 2024 | 15.16 | 15.22 | 15.12 | 15.19 | 129,224 | -0.08(-0.50%) |
Apr 05, 2024 | 15.12 | 15.27 | 15.12 | 15.27 | 12,250 | +0.16(+1.06%) |
Apr 04, 2024 | 15.22 | 15.24 | 15.10 | 15.11 | 9,882 | -0.12(-0.79%) |
Apr 03, 2024 | 15.14 | 15.23 | 15.08 | 15.23 | 20,745 | +0.35(+2.35%) |
Apr 02, 2024 | 14.99 | 14.99 | 14.84 | 14.88 | 375,094 | -0.10(-0.67%) |
Apr 01, 2024 | 15.10 | 15.11 | 14.84 | 14.98 | 37,174 | -0.28(-1.86%) |
Mar 28, 2024 | 15.25 | 15.28 | 14.98 | 15.26 | 7,598 | +0.17(+1.15%) |
Mar 27, 2024 | 14.95 | 15.09 | 14.95 | 15.09 | 3,194 | +0.00(+0.00%) |
Mar 26, 2024 | 15.00 | 15.16 | 14.96 | 15.09 | 20,005 | +0.09(+0.60%) |
Mar 25, 2024 | 15.00 | 15.00 | 14.95 | 15.00 | 10,530 | +0.11(+0.74%) |
Mar 22, 2024 | 14.94 | 14.94 | 14.77 | 14.89 | 5,688 | -0.26(-1.72%) |
Mar 21, 2024 | 15.00 | 15.15 | 14.96 | 15.15 | 13,739 | -0.13(-0.84%) |
Mar 20, 2024 | 15.04 | 15.33 | 14.99 | 15.28 | 7,786 | -0.07(-0.47%) |
Mar 19, 2024 | 15.12 | 15.35 | 15.12 | 15.35 | 7,923 | +0.27(+1.78%) |
Mar 18, 2024 | 14.97 | 15.10 | 14.97 | 15.08 | 9,158 | -0.04(-0.25%) |
Mar 15, 2024 | 15.04 | 15.12 | 15.00 | 15.12 | 13,308 | +0.02(+0.12%) |
Mar 14, 2024 | 15.05 | 15.13 | 15.02 | 15.10 | 20,226 | -0.19(-1.23%) |
Mar 13, 2024 | 15.21 | 15.30 | 15.19 | 15.29 | 8,431 | +0.31(+2.07%) |
Mar 12, 2024 | 14.87 | 14.98 | 14.87 | 14.98 | 39,979 | +0.03(+0.20%) |
Mar 11, 2024 | 14.94 | 14.96 | 14.78 | 14.95 | 18,784 | -0.15(-0.99%) |
Mar 08, 2024 | 15.09 | 15.10 | 15.03 | 15.10 | 9,981 | +0.27(+1.82%) |
Mar 07, 2024 | 14.87 | 14.89 | 14.77 | 14.83 | 6,544 | +0.01(+0.07%) |
Mar 06, 2024 | 14.85 | 14.86 | 14.70 | 14.82 | 7,480 | +0.10(+0.68%) |
Mar 05, 2024 | 14.87 | 14.87 | 14.72 | 14.72 | 20,770 | -0.29(-1.93%) |
Mar 04, 2024 | 15.08 | 15.10 | 14.97 | 15.01 | 17,393 | +0.16(+1.08%) |
Mar 01, 2024 | 14.87 | 14.91 | 14.80 | 14.85 | 9,602 | +0.14(+0.95%) |
Feb 29, 2024 | 14.56 | 14.95 | 14.55 | 14.71 | 17,639 | +0.41(+2.83%) |
Feb 28, 2024 | 14.30 | 14.36 | 14.29 | 14.30 | 6,532 | +0.13(+0.92%) |
Feb 27, 2024 | 14.18 | 14.19 | 14.10 | 14.18 | 13,861 | -0.00(-0.04%) |
Feb 26, 2024 | 14.33 | 14.33 | 14.09 | 14.18 | 8,705 | +0.08(+0.55%) |
Feb 23, 2024 | 14.05 | 14.11 | 14.03 | 14.10 | 15,112 | +0.11(+0.75%) |
Feb 22, 2024 | 13.92 | 14.05 | 13.90 | 14.00 | 9,533 | +0.03(+0.19%) |
Feb 21, 2024 | 13.96 | 14.02 | 13.92 | 13.97 | 14,217 | -0.03(-0.21%) |
Feb 20, 2024 | 13.93 | 14.02 | 13.93 | 14.00 | 8,054 | -0.05(-0.36%) |
Feb 16, 2024 | 14.04 | 14.05 | 13.88 | 14.05 | 28,495 | -0.08(-0.57%) |
Feb 15, 2024 | 14.12 | 14.13 | 14.06 | 14.13 | 6,738 | +0.13(+0.94%) |
Feb 14, 2024 | 14.08 | 14.08 | 13.98 | 14.00 | 23,571 | -0.20(-1.42%) |
Feb 13, 2024 | 14.09 | 14.22 | 14.01 | 14.20 | 15,412 | +0.03(+0.21%) |
Feb 12, 2024 | 14.17 | 14.18 | 14.06 | 14.17 | 36,786 | +0.10(+0.74%) |
Feb 09, 2024 | 13.99 | 14.08 | 13.98 | 14.07 | 5,553 | +0.24(+1.76%) |
Feb 08, 2024 | 13.89 | 13.90 | 13.76 | 13.82 | 6,341 | -0.18(-1.26%) |
Feb 07, 2024 | 13.93 | 14.00 | 13.88 | 14.00 | 3,423 | -0.13(-0.93%) |
Feb 06, 2024 | 14.16 | 14.17 | 13.96 | 14.13 | 9,673 | -0.24(-1.66%) |
Feb 05, 2024 | 14.27 | 14.42 | 14.27 | 14.37 | 11,819 | -0.15(-1.01%) |
Feb 02, 2024 | 14.48 | 14.54 | 14.38 | 14.52 | 10,165 | +0.96(+7.06%) |