Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 14.60 | 14.68 | 14.60 | 14.64 | 460,995 | +0.10(+0.69%) |
May 01, 2024 | 14.60 | 14.67 | 14.47 | 14.54 | 623,157 | -0.05(-0.34%) |
Apr 30, 2024 | 14.60 | 14.68 | 14.53 | 14.59 | 636,217 | +0.00(+0.00%) |
Apr 29, 2024 | 14.53 | 14.59 | 14.48 | 14.59 | 407,389 | +0.04(+0.27%) |
Apr 26, 2024 | 14.45 | 14.57 | 14.44 | 14.55 | 391,617 | +0.09(+0.62%) |
Apr 25, 2024 | 14.22 | 14.47 | 14.13 | 14.46 | 458,224 | -0.02(-0.14%) |
Apr 24, 2024 | 14.50 | 14.52 | 14.23 | 14.48 | 483,847 | -0.01(-0.07%) |
Apr 23, 2024 | 14.43 | 14.49 | 14.38 | 14.49 | 500,338 | +0.16(+1.12%) |
Apr 22, 2024 | 14.13 | 14.33 | 14.06 | 14.33 | 601,547 | +0.27(+1.92%) |
Apr 19, 2024 | 14.02 | 14.12 | 14.02 | 14.06 | 486,193 | +0.02(+0.14%) |
Apr 18, 2024 | 13.94 | 14.07 | 13.93 | 14.04 | 501,452 | +0.05(+0.36%) |
Apr 17, 2024 | 13.86 | 14.00 | 13.77 | 13.99 | 559,252 | +0.19(+1.38%) |
Apr 16, 2024 | 13.85 | 13.95 | 13.68 | 13.80 | 685,057 | -0.05(-0.36%) |
Apr 15, 2024 | 14.08 | 14.10 | 13.81 | 13.85 | 874,688 | -0.23(-1.63%) |
Apr 12, 2024 | 14.10 | 14.16 | 13.96 | 14.08 | 998,534 | -0.13(-0.90%) |
Apr 11, 2024 | 14.26 | 14.31 | 14.06 | 14.21 | 1,068,955 | -0.11(-0.76%) |
Apr 10, 2024 | 14.51 | 14.57 | 14.18 | 14.32 | 1,206,827 | -0.33(-2.23%) |
Apr 09, 2024 | 14.70 | 14.71 | 14.54 | 14.64 | 523,596 | +0.02(+0.13%) |
Apr 08, 2024 | 14.52 | 14.66 | 14.46 | 14.62 | 680,158 | +0.13(+0.89%) |
Apr 05, 2024 | 14.35 | 14.50 | 14.33 | 14.49 | 569,599 | +0.18(+1.24%) |
Apr 04, 2024 | 14.38 | 14.45 | 14.27 | 14.32 | 566,098 | -0.01(-0.07%) |
Apr 03, 2024 | 14.17 | 14.34 | 14.15 | 14.33 | 590,929 | +0.09(+0.62%) |
Apr 02, 2024 | 14.09 | 14.25 | 13.98 | 14.24 | 834,001 | +0.17(+1.19%) |
Apr 01, 2024 | 14.27 | 14.27 | 14.07 | 14.07 | 850,615 | -0.07(-0.49%) |
Mar 28, 2024 | 14.12 | 14.17 | 14.17 | 14.14 | 714,976 | +0.10(+0.70%) |
Mar 27, 2024 | 13.89 | 14.04 | 13.89 | 14.04 | 562,060 | +0.17(+1.21%) |
Mar 26, 2024 | 13.96 | 14.05 | 13.82 | 13.87 | 645,042 | -0.12(-0.85%) |
Mar 25, 2024 | 13.96 | 14.16 | 13.91 | 13.99 | 490,217 | +0.10(+0.71%) |
Mar 22, 2024 | 14.10 | 14.10 | 13.83 | 13.89 | 498,492 | -0.10(-0.71%) |
Mar 21, 2024 | 13.71 | 14.15 | 13.65 | 13.99 | 965,255 | +0.30(+2.16%) |
Mar 20, 2024 | 13.97 | 14.00 | 13.49 | 13.69 | 2,115,783 | -0.22(-1.56%) |
Mar 19, 2024 | 14.27 | 14.33 | 13.89 | 13.91 | 1,096,426 | -0.34(-2.36%) |
Mar 18, 2024 | 14.33 | 14.40 | 14.23 | 14.25 | 1,090,598 | -0.20(-1.37%) |
Mar 15, 2024 | 14.42 | 14.48 | 14.34 | 14.44 | 533,972 | +0.01(+0.07%) |
Mar 14, 2024 | 14.51 | 14.61 | 14.39 | 14.44 | 995,382 | -0.10(-0.67%) |
Mar 13, 2024 | 14.39 | 14.62 | 14.36 | 14.53 | 1,445,891 | +0.16(+1.09%) |
Mar 12, 2024 | 14.41 | 14.42 | 14.34 | 14.38 | 640,082 | +0.02(+0.14%) |
Mar 11, 2024 | 14.39 | 14.39 | 14.30 | 14.36 | 687,323 | +0.02(+0.14%) |
Mar 08, 2024 | 14.34 | 14.36 | 14.24 | 14.34 | 609,046 | +0.04(+0.27%) |
Mar 07, 2024 | 14.23 | 14.31 | 14.17 | 14.30 | 673,167 | +0.09(+0.62%) |
Mar 06, 2024 | 14.15 | 14.32 | 14.04 | 14.21 | 900,210 | +0.19(+1.32%) |
Mar 05, 2024 | 14.30 | 14.33 | 14.01 | 14.02 | 753,213 | -0.22(-1.57%) |
Mar 04, 2024 | 13.96 | 14.34 | 13.95 | 14.25 | 1,172,934 | +0.30(+2.17%) |