Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 13.51 | 13.58 | 13.37 | 13.47 | 266,813 | -0.18(-1.32%) |
Apr 24, 2024 | 13.47 | 13.69 | 13.45 | 13.65 | 317,461 | +0.10(+0.74%) |
Apr 23, 2024 | 13.48 | 13.62 | 13.44 | 13.55 | 400,198 | +0.22(+1.65%) |
Apr 22, 2024 | 13.18 | 13.36 | 13.18 | 13.33 | 303,403 | +0.12(+0.91%) |
Apr 19, 2024 | 13.13 | 13.37 | 13.04 | 13.21 | 291,515 | +0.05(+0.38%) |
Apr 18, 2024 | 12.88 | 13.28 | 12.78 | 13.16 | 1,367,198 | +0.33(+2.57%) |
Apr 17, 2024 | 13.08 | 13.11 | 12.80 | 12.83 | 838,525 | -0.15(-1.16%) |
Apr 16, 2024 | 13.00 | 13.04 | 12.87 | 12.98 | 248,340 | -0.06(-0.46%) |
Apr 15, 2024 | 13.22 | 13.46 | 13.03 | 13.04 | 403,782 | -0.08(-0.61%) |
Apr 12, 2024 | 13.57 | 13.57 | 13.02 | 13.12 | 440,201 | -0.48(-3.53%) |
Apr 11, 2024 | 13.64 | 13.64 | 13.31 | 13.60 | 363,051 | +0.01(+0.07%) |
Apr 10, 2024 | 13.67 | 13.70 | 13.34 | 13.59 | 351,159 | -0.18(-1.31%) |
Apr 09, 2024 | 13.73 | 13.87 | 13.72 | 13.77 | 239,740 | +0.08(+0.58%) |
Apr 08, 2024 | 13.87 | 13.90 | 13.68 | 13.69 | 232,914 | -0.18(-1.30%) |
Apr 05, 2024 | 13.85 | 13.99 | 13.71 | 13.87 | 240,514 | +0.06(+0.43%) |
Apr 04, 2024 | 13.96 | 14.06 | 13.75 | 13.81 | 373,821 | -0.03(-0.22%) |
Apr 03, 2024 | 14.01 | 14.06 | 13.64 | 13.84 | 436,452 | -0.19(-1.35%) |
Apr 02, 2024 | 14.01 | 14.08 | 13.90 | 14.03 | 292,203 | -0.02(-0.14%) |
Apr 01, 2024 | 14.26 | 14.28 | 13.99 | 14.05 | 368,788 | -0.21(-1.47%) |
Mar 28, 2024 | 14.17 | 14.18 | 14.18 | 14.26 | 343,909 | +0.10(+0.71%) |
Mar 27, 2024 | 14.06 | 14.21 | 14.01 | 14.16 | 248,564 | +0.15(+1.07%) |
Mar 26, 2024 | 14.14 | 14.19 | 14.01 | 14.01 | 202,786 | -0.06(-0.43%) |
Mar 25, 2024 | 14.38 | 14.52 | 13.98 | 14.07 | 278,055 | -0.27(-1.88%) |
Mar 22, 2024 | 14.35 | 14.37 | 14.29 | 14.34 | 170,134 | +0.03(+0.21%) |
Mar 21, 2024 | 14.40 | 14.44 | 14.30 | 14.31 | 346,473 | -0.08(-0.56%) |
Mar 20, 2024 | 14.32 | 14.48 | 14.20 | 14.39 | 377,270 | +0.10(+0.70%) |
Mar 19, 2024 | 14.15 | 14.39 | 14.15 | 14.29 | 232,495 | +0.13(+0.92%) |
Mar 18, 2024 | 14.47 | 14.47 | 14.15 | 14.16 | 540,064 | -0.31(-2.14%) |
Mar 15, 2024 | 14.27 | 14.57 | 14.27 | 14.47 | 752,969 | +0.13(+0.91%) |
Mar 14, 2024 | 14.36 | 14.48 | 14.22 | 14.34 | 304,913 | -0.04(-0.28%) |
Mar 13, 2024 | 14.18 | 14.39 | 14.18 | 14.38 | 280,111 | +0.16(+1.13%) |
Mar 12, 2024 | 14.30 | 14.36 | 14.11 | 14.22 | 229,569 | -0.06(-0.42%) |
Mar 11, 2024 | 14.31 | 14.33 | 14.18 | 14.28 | 175,302 | +0.00(+0.00%) |
Mar 08, 2024 | 14.43 | 14.52 | 14.15 | 14.28 | 302,552 | -0.15(-1.04%) |
Mar 07, 2024 | 14.30 | 14.51 | 14.30 | 14.43 | 400,936 | +0.15(+1.05%) |
Mar 06, 2024 | 14.49 | 14.49 | 14.05 | 14.28 | 486,348 | -0.12(-0.83%) |
Mar 05, 2024 | 14.49 | 14.64 | 14.30 | 14.40 | 382,551 | -0.13(-0.89%) |
Mar 04, 2024 | 14.42 | 14.98 | 14.42 | 14.53 | 604,067 | +0.19(+1.32%) |
Mar 01, 2024 | 14.57 | 14.57 | 14.27 | 14.34 | 562,126 | -0.26(-1.78%) |
Feb 29, 2024 | 14.11 | 14.86 | 14.11 | 14.60 | 698,671 | -0.12(-0.81%) |
Feb 28, 2024 | 14.37 | 14.75 | 14.37 | 14.72 | 514,641 | +0.33(+2.28%) |
Feb 27, 2024 | 14.57 | 14.60 | 14.22 | 14.39 | 493,366 | -0.15(-1.03%) |
Feb 26, 2024 | 14.58 | 14.67 | 14.45 | 14.54 | 304,180 | -0.08(-0.54%) |
Feb 23, 2024 | 14.70 | 14.88 | 14.60 | 14.62 | 725,375 | -0.15(-1.01%) |
Feb 22, 2024 | 14.65 | 14.91 | 14.54 | 14.77 | 432,219 | +0.11(+0.75%) |
Feb 21, 2024 | 14.56 | 14.68 | 14.47 | 14.66 | 1,512,981 | +0.05(+0.34%) |
Feb 20, 2024 | 14.45 | 14.62 | 14.44 | 14.61 | 332,348 | +0.06(+0.41%) |
Feb 16, 2024 | 14.45 | 14.64 | 14.24 | 14.55 | 486,065 | -0.02(-0.14%) |
Feb 15, 2024 | 14.34 | 14.61 | 14.31 | 14.57 | 430,765 | +0.32(+2.23%) |
Feb 14, 2024 | 14.29 | 14.30 | 13.93 | 14.25 | 361,999 | +0.10(+0.70%) |
Feb 13, 2024 | 14.04 | 14.27 | 13.91 | 14.15 | 373,024 | -0.08(-0.56%) |
Feb 12, 2024 | 14.17 | 14.39 | 14.17 | 14.23 | 428,111 | +0.04(+0.28%) |
Feb 09, 2024 | 13.93 | 14.22 | 13.85 | 14.19 | 441,949 | +0.23(+1.64%) |
Feb 08, 2024 | 13.79 | 13.99 | 13.76 | 13.96 | 605,295 | +0.19(+1.37%) |
Feb 07, 2024 | 13.62 | 13.77 | 13.49 | 13.77 | 545,461 | +0.14(+1.02%) |
Feb 06, 2024 | 13.29 | 13.72 | 13.24 | 13.63 | 1,231,296 | +0.34(+2.54%) |
Feb 05, 2024 | 13.46 | 13.54 | 13.26 | 13.30 | 303,030 | -0.26(-1.91%) |
Feb 02, 2024 | 13.45 | 13.58 | 13.32 | 13.55 | 291,163 | +0.01(+0.07%) |